| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2007 | CNY | 6.03 | 6.04 | 5.45 | 5.75 | 5.75 | -0.28 (-4.64%) | 36,882,022 |
| 2 Mar 2007 | CNY | 6.14 | 6.27 | 6 | 6.03 | 6.03 | -0.13 (-2.11%) | 47,775,350 |
| 1 Mar 2007 | CNY | 6.26 | 6.34 | 5.96 | 6.16 | 6.16 | +0.16 (+2.67%) | 76,195,593 |
| 28 Feb 2007 | CNY | 5.38 | 6 | 5.38 | 6 | 6 | +0.55 (+10.09%) | 51,379,482 |
| 27 Feb 2007 | CNY | 6.08 | 6.28 | 5.36 | 5.45 | 5.45 | -0.34 (-5.87%) | 74,132,872 |
| 26 Feb 2007 | CNY | 5.34 | 5.79 | 5.31 | 5.79 | 5.79 | +0.53 (+10.08%) | 25,690,978 |
| 16 Feb 2007 | CNY | 5.3 | 5.42 | 5.17 | 5.26 | 5.26 | +0.06 (+1.15%) | 28,148,867 |
| 15 Feb 2007 | CNY | 5.1 | 5.23 | 5.02 | 5.2 | 5.2 | +0.19 (+3.79%) | 32,030,449 |
| 14 Feb 2007 | CNY | 4.93 | 5.06 | 4.88 | 5.01 | 5.01 | +0.09 (+1.83%) | 23,994,979 |
| 13 Feb 2007 | CNY | 4.86 | 4.98 | 4.85 | 4.92 | 4.92 | +0.08 (+1.65%) | 16,859,576 |
| 12 Feb 2007 | CNY | 4.69 | 4.85 | 4.66 | 4.84 | 4.84 | +0.15 (+3.20%) | 15,590,524 |
| 9 Feb 2007 | CNY | 4.77 | 4.78 | 4.65 | 4.69 | 4.69 | -0.08 (-1.68%) | 10,076,677 |
| 8 Feb 2007 | CNY | 4.76 | 4.78 | 4.66 | 4.77 | 4.77 | +0.03 (+0.63%) | 12,968,797 |
| 7 Feb 2007 | CNY | 4.62 | 4.81 | 4.62 | 4.74 | 4.74 | +0.12 (+2.60%) | 20,940,685 |
| 6 Feb 2007 | CNY | 4.57 | 4.63 | 4.37 | 4.62 | 4.62 | -0.02 (-0.43%) | 23,813,302 |
| 5 Feb 2007 | CNY | 4.76 | 4.84 | 4.63 | 4.64 | 4.64 | -0.1 (-2.11%) | 17,194,465 |
| 2 Feb 2007 | CNY | 4.7 | 4.96 | 4.58 | 4.74 | 4.74 | +0.01 (+0.21%) | 24,512,979 |
| 1 Feb 2007 | CNY | 4.65 | 4.78 | 4.54 | 4.73 | 4.73 | +0.03 (+0.64%) | 22,575,918 |
| 31 Jan 2007 | CNY | 4.99 | 5.03 | 4.65 | 4.7 | 4.7 | -0.3 (-6%) | 24,456,134 |
| 30 Jan 2007 | CNY | 5.14 | 5.14 | 4.98 | 5 | 5 | -0.08 (-1.57%) | 27,594,254 |
| 29 Jan 2007 | CNY | 4.94 | 5.14 | 4.94 | 5.08 | 5.08 | +0.17 (+3.46%) | 40,341,512 |
| 26 Jan 2007 | CNY | 4.66 | 4.95 | 4.6 | 4.91 | 4.91 | +0.11 (+2.29%) | 30,377,080 |
| 25 Jan 2007 | CNY | 5.05 | 5.05 | 4.78 | 4.8 | 4.8 | -0.36 (-6.98%) | 38,767,231 |
| 24 Jan 2007 | CNY | 5.16 | 5.28 | 5.08 | 5.16 | 5.16 | 0.0 (0.0%) | 28,097,035 |
| 23 Jan 2007 | CNY | 5.02 | 5.23 | 4.96 | 5.16 | 5.16 | +0.16 (+3.20%) | 35,511,918 |
| 22 Jan 2007 | CNY | 4.8 | 5 | 4.8 | 5 | 5 | +0.2 (+4.17%) | 39,790,800 |
| 19 Jan 2007 | CNY | 4.8 | 4.88 | 4.71 | 4.8 | 4.8 | 0.0 (0.0%) | 25,944,212 |
| 18 Jan 2007 | CNY | 4.7 | 4.87 | 4.61 | 4.8 | 4.8 | +0.12 (+2.56%) | 46,158,744 |
| 17 Jan 2007 | CNY | 4.47 | 4.68 | 4.36 | 4.68 | 4.68 | +0.23 (+5.17%) | 50,015,896 |
| 16 Jan 2007 | CNY | 4.49 | 4.53 | 4.35 | 4.45 | 4.45 | +0.02 (+0.45%) | 30,315,755 |
