| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2007 | CNY | 1.95 | 2.0245 | 1.9314 | 2.0183 | 2.0183 | +0.079 (+4.05%) | 6,623,086 |
| 5 Feb 2007 | CNY | 1.8755 | 1.9583 | 1.8755 | 1.9397 | 1.9397 | +0.015 (+0.75%) | 5,785,416 |
| 2 Feb 2007 | CNY | 1.9666 | 1.9873 | 1.8527 | 1.9252 | 1.9252 | -0.052 (-2.62%) | 16,467,247 |
| 1 Feb 2007 | CNY | 1.9438 | 1.9976 | 1.8776 | 1.9769 | 1.9769 | +0.01 (+0.52%) | 11,880,251 |
| 31 Jan 2007 | CNY | 2.1011 | 2.1011 | 1.921 | 1.9666 | 1.9666 | -0.137 (-6.49%) | 27,152,074 |
| 30 Jan 2007 | CNY | 2.1529 | 2.1922 | 2.0908 | 2.1032 | 2.1032 | -0.05 (-2.31%) | 13,236,037 |
| 29 Jan 2007 | CNY | 2.008 | 2.1736 | 2.008 | 2.1529 | 2.1529 | +0.155 (+7.77%) | 21,456,963 |
| 26 Jan 2007 | CNY | 1.9562 | 2.0183 | 1.8631 | 1.9976 | 1.9976 | +0.023 (+1.15%) | 13,548,441 |
| 25 Jan 2007 | CNY | 2.0763 | 2.128 | 1.9666 | 1.9749 | 1.9749 | -0.099 (-4.79%) | 26,297,960 |
| 24 Jan 2007 | CNY | 2.0287 | 2.1073 | 1.9873 | 2.0742 | 2.0742 | +0.039 (+1.93%) | 18,162,547 |
| 23 Jan 2007 | CNY | 2.0784 | 2.0866 | 1.9666 | 2.0349 | 2.0349 | -0.056 (-2.67%) | 24,645,813 |
| 22 Jan 2007 | CNY | 2.0804 | 2.1322 | 2.0494 | 2.0908 | 2.0908 | +0.041 (+2.02%) | 26,352,494 |
| 19 Jan 2007 | CNY | 1.9417 | 2.0639 | 1.9417 | 2.0494 | 2.0494 | +0.12 (+6.23%) | 37,360,125 |
| 18 Jan 2007 | CNY | 1.8424 | 1.9459 | 1.8403 | 1.9293 | 1.9293 | +0.062 (+3.33%) | 32,175,832 |
| 17 Jan 2007 | CNY | 1.8444 | 1.9231 | 1.801 | 1.8672 | 1.8672 | +0.027 (+1.46%) | 60,505,061 |
| 16 Jan 2007 | CNY | 1.7492 | 1.8403 | 1.7099 | 1.8403 | 1.8403 | +0.091 (+5.21%) | 45,318,481 |
| 15 Jan 2007 | CNY | 1.6643 | 1.7554 | 1.6643 | 1.7492 | 1.7492 | +0.064 (+3.81%) | 13,386,606 |
| 12 Jan 2007 | CNY | 1.7554 | 1.7616 | 1.683 | 1.685 | 1.685 | -0.066 (-3.79%) | 14,986,693 |
| 11 Jan 2007 | CNY | 1.8175 | 1.8631 | 1.7409 | 1.7513 | 1.7513 | -0.039 (-2.19%) | 25,691,286 |
| 10 Jan 2007 | CNY | 1.7575 | 1.7927 | 1.7182 | 1.7906 | 1.7906 | +0.033 (+1.88%) | 23,423,215 |
| 9 Jan 2007 | CNY | 1.7596 | 1.7741 | 1.7244 | 1.7575 | 1.7575 | +0.004 (+0.23%) | 19,609,040 |
| 8 Jan 2007 | CNY | 1.7182 | 1.7596 | 1.6892 | 1.7534 | 1.7534 | +0.046 (+2.67%) | 21,527,511 |
| 5 Jan 2007 | CNY | 1.6167 | 1.7078 | 1.5733 | 1.7078 | 1.7078 | +0.091 (+5.63%) | 25,144,476 |
| 4 Jan 2007 | CNY | 1.6085 | 1.6623 | 1.6085 | 1.6167 | 1.6167 | +0.004 (+0.25%) | 18,236,453 |
| 29 Dec 2006 | CNY | 1.5981 | 1.6519 | 1.5691 | 1.6126 | 1.6126 | +0.021 (+1.30%) | 24,009,020 |
| 28 Dec 2006 | CNY | 1.6664 | 1.6768 | 1.5857 | 1.5919 | 1.5919 | -0.072 (-4.35%) | 18,879,743 |
| 27 Dec 2006 | CNY | 1.6768 | 1.6954 | 1.6519 | 1.6643 | 1.6643 | +0.008 (+0.50%) | 5,131,251 |
| 26 Dec 2006 | CNY | 1.7223 | 1.7223 | 1.6457 | 1.6561 | 1.6561 | -0.058 (-3.38%) | 9,504,246 |
| 25 Dec 2006 | CNY | 1.7161 | 1.7699 | 1.6975 | 1.714 | 1.714 | -0.015 (-0.84%) | 11,147,669 |
| 22 Dec 2006 | CNY | 1.6933 | 1.7285 | 1.6416 | 1.7285 | 1.7285 | +0.035 (+2.08%) | 11,147,896 |
