| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2007 | CNY | 5 | 5.1 | 4.83 | 4.95 | 4.95 | +0.02 (+0.41%) | 30,339,150 |
| 15 Jan 2007 | CNY | 4.55 | 4.93 | 4.55 | 4.93 | 4.93 | +0.4 (+8.83%) | 34,738,188 |
| 12 Jan 2007 | CNY | 4.71 | 4.84 | 4.43 | 4.53 | 4.53 | -0.23 (-4.83%) | 37,088,455 |
| 11 Jan 2007 | CNY | 5.06 | 5.06 | 4.72 | 4.76 | 4.76 | -0.27 (-5.37%) | 43,633,668 |
| 10 Jan 2007 | CNY | 4.81 | 5.07 | 4.76 | 5.03 | 5.03 | +0.22 (+4.57%) | 43,431,897 |
| 9 Jan 2007 | CNY | 4.74 | 4.97 | 4.58 | 4.81 | 4.81 | +0.08 (+1.69%) | 43,551,789 |
| 8 Jan 2007 | CNY | 4.6 | 4.86 | 4.57 | 4.73 | 4.73 | +0.19 (+4.19%) | 53,241,212 |
| 5 Jan 2007 | CNY | 4.25 | 4.7 | 4.22 | 4.54 | 4.54 | +0.24 (+5.58%) | 59,526,345 |
| 4 Jan 2007 | CNY | 4.1 | 4.43 | 4.02 | 4.3 | 4.3 | +0.27 (+6.70%) | 76,023,682 |
| 29 Dec 2006 | CNY | 3.95 | 4.08 | 3.93 | 4.03 | 4.03 | +0.09 (+2.28%) | 31,172,301 |
| 28 Dec 2006 | CNY | 4.06 | 4.12 | 3.89 | 3.94 | 3.94 | -0.11 (-2.72%) | 26,877,986 |
| 27 Dec 2006 | CNY | 4.05 | 4.12 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 21,216,469 |
| 26 Dec 2006 | CNY | 3.98 | 4.08 | 3.93 | 4.03 | 4.03 | +0.07 (+1.77%) | 30,750,834 |
| 25 Dec 2006 | CNY | 3.86 | 4.04 | 3.86 | 3.96 | 3.96 | +0.09 (+2.33%) | 26,361,654 |
| 22 Dec 2006 | CNY | 3.88 | 3.96 | 3.85 | 3.87 | 3.87 | -0.05 (-1.28%) | 18,171,286 |
| 21 Dec 2006 | CNY | 4.01 | 4.01 | 3.9 | 3.92 | 3.92 | -0.09 (-2.24%) | 24,956,916 |
| 20 Dec 2006 | CNY | 3.97 | 4.09 | 3.86 | 4.01 | 4.01 | +0.04 (+1.01%) | 28,521,622 |
| 19 Dec 2006 | CNY | 4 | 4.04 | 3.85 | 3.97 | 3.97 | -0.04 (-1.00%) | 33,488,623 |
| 18 Dec 2006 | CNY | 4 | 4.14 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 36,283,989 |
| 15 Dec 2006 | CNY | 4.05 | 4.07 | 3.92 | 4 | 4 | -0.03 (-0.74%) | 46,158,076 |
| 14 Dec 2006 | CNY | 3.89 | 4.2 | 3.85 | 4.03 | 4.03 | +0.15 (+3.87%) | 90,023,177 |
| 13 Dec 2006 | CNY | 3.76 | 3.9 | 3.68 | 3.88 | 3.88 | +0.16 (+4.30%) | 69,958,016 |
| 12 Dec 2006 | CNY | 3.61 | 3.74 | 3.5 | 3.72 | 3.72 | +0.13 (+3.62%) | 32,342,474 |
| 11 Dec 2006 | CNY | 3.44 | 3.6 | 3.42 | 3.59 | 3.59 | +0.13 (+3.76%) | 14,267,683 |
| 8 Dec 2006 | CNY | 3.6 | 3.67 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 23,107,547 |
| 7 Dec 2006 | CNY | 3.57 | 3.77 | 3.53 | 3.64 | 3.64 | +0.06 (+1.68%) | 30,882,006 |
| 6 Dec 2006 | CNY | 3.71 | 3.73 | 3.49 | 3.58 | 3.58 | -0.13 (-3.50%) | 30,697,764 |
| 5 Dec 2006 | CNY | 3.78 | 3.85 | 3.68 | 3.71 | 3.71 | -0.05 (-1.33%) | 37,428,280 |
| 4 Dec 2006 | CNY | 3.68 | 3.84 | 3.65 | 3.76 | 3.76 | +0.1 (+2.73%) | 41,335,289 |
| 1 Dec 2006 | CNY | 3.57 | 3.72 | 3.53 | 3.66 | 3.66 | +0.1 (+2.81%) | 39,765,427 |
