| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2007 | CNY | 4.02 | 4.15 | 3.95 | 4.07 | 4.07 | +0.06 (+1.50%) | 8,750,351 |
| 7 Feb 2007 | CNY | 4.04 | 4.08 | 3.93 | 4.01 | 4.01 | +0.01 (+0.25%) | 7,368,150 |
| 6 Feb 2007 | CNY | 3.84 | 4.1 | 3.83 | 4 | 4 | +0.22 (+5.82%) | 8,811,636 |
| 5 Feb 2007 | CNY | 3.75 | 3.9 | 3.75 | 3.78 | 3.78 | -0.05 (-1.31%) | 7,546,319 |
| 2 Feb 2007 | CNY | 3.87 | 4.19 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 17,314,640 |
| 1 Feb 2007 | CNY | 4 | 4.3 | 3.9 | 4.26 | 4.26 | +0.18 (+4.41%) | 16,245,100 |
| 31 Jan 2007 | CNY | 3.94 | 4.33 | 3.85 | 4.08 | 4.08 | +0.12 (+3.03%) | 17,072,126 |
| 30 Jan 2007 | CNY | 3.88 | 4.03 | 3.78 | 3.96 | 3.96 | +0.03 (+0.76%) | 13,097,261 |
| 29 Jan 2007 | CNY | 3.94 | 4.09 | 3.85 | 3.93 | 3.93 | -0.01 (-0.25%) | 10,552,506 |
| 26 Jan 2007 | CNY | 3.74 | 3.98 | 3.68 | 3.94 | 3.94 | +0.18 (+4.79%) | 10,173,585 |
| 25 Jan 2007 | CNY | 3.98 | 4.01 | 3.71 | 3.76 | 3.76 | -0.26 (-6.47%) | 9,539,362 |
| 24 Jan 2007 | CNY | 4.08 | 4.2 | 3.93 | 4.02 | 4.02 | -0.16 (-3.83%) | 13,440,019 |
| 23 Jan 2007 | CNY | 4 | 4.21 | 3.76 | 4.18 | 4.18 | +0.35 (+9.14%) | 28,767,899 |
| 22 Jan 2007 | CNY | 3.59 | 3.83 | 3.52 | 3.83 | 3.83 | +0.35 (+10.06%) | 20,251,195 |
| 19 Jan 2007 | CNY | 3.36 | 3.68 | 3.35 | 3.48 | 3.48 | +0.1 (+2.96%) | 19,968,508 |
| 18 Jan 2007 | CNY | 3.14 | 3.43 | 3.13 | 3.38 | 3.38 | +0.25 (+7.99%) | 17,698,317 |
| 17 Jan 2007 | CNY | 3.1 | 3.19 | 3.06 | 3.13 | 3.13 | +0.04 (+1.29%) | 9,253,507 |
| 16 Jan 2007 | CNY | 3.02 | 3.13 | 3.01 | 3.09 | 3.09 | +0.07 (+2.32%) | 8,467,242 |
| 15 Jan 2007 | CNY | 2.93 | 3.03 | 2.9 | 3.02 | 3.02 | +0.09 (+3.07%) | 4,282,491 |
| 12 Jan 2007 | CNY | 3.01 | 3.13 | 2.93 | 2.93 | 2.93 | -0.11 (-3.62%) | 6,259,723 |
| 11 Jan 2007 | CNY | 3.05 | 3.13 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 8,272,072 |
| 10 Jan 2007 | CNY | 2.98 | 3.06 | 2.97 | 3.04 | 3.04 | +0.05 (+1.67%) | 5,514,507 |
| 9 Jan 2007 | CNY | 2.96 | 3 | 2.9 | 2.99 | 2.99 | +0.03 (+1.01%) | 5,304,795 |
| 8 Jan 2007 | CNY | 2.88 | 2.97 | 2.86 | 2.96 | 2.96 | +0.08 (+2.78%) | 3,567,998 |
| 5 Jan 2007 | CNY | 2.84 | 2.9 | 2.79 | 2.88 | 2.88 | +0.02 (+0.70%) | 3,750,091 |
| 29 Dec 2006 | CNY | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 2,627,835 |
| 28 Dec 2006 | CNY | 2.86 | 2.91 | 2.81 | 2.83 | 2.83 | -0.05 (-1.74%) | 2,822,962 |
| 27 Dec 2006 | CNY | 2.93 | 2.93 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 3,186,828 |
| 26 Dec 2006 | CNY | 2.97 | 3.04 | 2.88 | 2.93 | 2.93 | -0.11 (-3.62%) | 7,250,350 |
| 25 Dec 2006 | CNY | 2.96 | 3.14 | 2.95 | 3.04 | 3.04 | +0.14 (+4.83%) | 19,091,399 |
