| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2007 | CNY | 5.45 | 5.65 | 5.38 | 5.59 | 5.59 | +0.14 (+2.57%) | 2,740,017 |
| 2 Feb 2007 | CNY | 5.44 | 5.6 | 5.37 | 5.45 | 5.45 | 0.0 (0.0%) | 3,368,497 |
| 1 Feb 2007 | CNY | 5.4 | 5.5 | 5.16 | 5.45 | 5.45 | -0.05 (-0.91%) | 3,939,512 |
| 31 Jan 2007 | CNY | 5.79 | 5.8 | 5.41 | 5.5 | 5.5 | -0.28 (-4.84%) | 3,432,129 |
| 30 Jan 2007 | CNY | 5.95 | 5.99 | 5.76 | 5.78 | 5.78 | -0.17 (-2.86%) | 4,195,699 |
| 29 Jan 2007 | CNY | 5.78 | 5.99 | 5.78 | 5.95 | 5.95 | +0.18 (+3.12%) | 4,402,397 |
| 26 Jan 2007 | CNY | 5.5 | 5.82 | 5.35 | 5.77 | 5.77 | +0.15 (+2.67%) | 4,626,608 |
| 25 Jan 2007 | CNY | 6.1 | 6.1 | 5.62 | 5.62 | 5.62 | -0.49 (-8.02%) | 6,480,366 |
| 24 Jan 2007 | CNY | 6.1 | 6.2 | 6.05 | 6.11 | 6.11 | -0.06 (-0.97%) | 5,399,789 |
| 23 Jan 2007 | CNY | 6.3 | 6.35 | 5.91 | 6.17 | 6.17 | -0.08 (-1.28%) | 6,384,809 |
| 22 Jan 2007 | CNY | 6.11 | 6.3 | 6.07 | 6.25 | 6.25 | +0.12 (+1.96%) | 7,844,942 |
| 19 Jan 2007 | CNY | 6 | 6.15 | 5.9 | 6.13 | 6.13 | +0.19 (+3.20%) | 9,991,869 |
| 18 Jan 2007 | CNY | 5.5 | 5.95 | 5.45 | 5.94 | 5.94 | +0.49 (+8.99%) | 9,727,075 |
| 17 Jan 2007 | CNY | 5.55 | 5.8 | 5.3 | 5.45 | 5.45 | -0.09 (-1.62%) | 6,664,647 |
| 16 Jan 2007 | CNY | 5.57 | 5.67 | 5.43 | 5.54 | 5.54 | -0.03 (-0.54%) | 5,702,555 |
| 15 Jan 2007 | CNY | 5.25 | 5.57 | 5.18 | 5.57 | 5.57 | +0.32 (+6.10%) | 5,732,915 |
| 12 Jan 2007 | CNY | 5.48 | 5.68 | 5.25 | 5.25 | 5.25 | -0.33 (-5.91%) | 7,570,604 |
| 11 Jan 2007 | CNY | 5.35 | 5.82 | 5.3 | 5.58 | 5.58 | +0.23 (+4.30%) | 13,805,845 |
| 10 Jan 2007 | CNY | 4.87 | 5.35 | 4.8 | 5.35 | 5.35 | +0.49 (+10.08%) | 13,891,942 |
| 9 Jan 2007 | CNY | 4.9 | 4.93 | 4.78 | 4.86 | 4.86 | +0.01 (+0.21%) | 7,517,493 |
| 8 Jan 2007 | CNY | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | +0.22 (+4.75%) | 7,669,194 |
| 5 Jan 2007 | CNY | 4.41 | 4.66 | 4.31 | 4.63 | 4.63 | +0.22 (+4.99%) | 4,512,341 |
| 4 Jan 2007 | CNY | 4.41 | 4.46 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 2,665,914 |
| 29 Dec 2006 | CNY | 4.36 | 4.46 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 2,732,416 |
| 28 Dec 2006 | CNY | 4.48 | 4.58 | 4.36 | 4.36 | 4.36 | -0.12 (-2.68%) | 2,373,080 |
| 27 Dec 2006 | CNY | 4.5 | 4.51 | 4.41 | 4.48 | 4.48 | +0.01 (+0.22%) | 1,925,397 |
| 26 Dec 2006 | CNY | 4.6 | 4.62 | 4.45 | 4.47 | 4.47 | -0.13 (-2.83%) | 2,196,613 |
| 25 Dec 2006 | CNY | 4.58 | 4.69 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 2,202,475 |
| 22 Dec 2006 | CNY | 4.65 | 4.65 | 4.53 | 4.58 | 4.58 | -0.09 (-1.93%) | 1,968,540 |
| 21 Dec 2006 | CNY | 4.8 | 4.8 | 4.62 | 4.67 | 4.67 | -0.12 (-2.51%) | 4,197,826 |
