| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2007 | CNY | 4.9958 | 5.1623 | 4.966 | 5.0909 | 5.0909 | +0.107 (+2.15%) | 2,743,289 |
| 13 Feb 2007 | CNY | 4.9839 | 4.9958 | 4.853 | 4.9839 | 4.9839 | 0.0 (0.0%) | 2,118,636 |
| 12 Feb 2007 | CNY | 4.9184 | 5.0314 | 4.7579 | 4.9839 | 4.9839 | +0.066 (+1.33%) | 2,286,561 |
| 9 Feb 2007 | CNY | 4.8173 | 5.0077 | 4.8114 | 4.9184 | 4.9184 | +0.149 (+3.12%) | 4,854,100 |
| 8 Feb 2007 | CNY | 4.5676 | 4.7698 | 4.4605 | 4.7698 | 4.7698 | +0.226 (+4.97%) | 4,596,221 |
| 7 Feb 2007 | CNY | 4.5557 | 4.5854 | 4.407 | 4.5438 | 4.5438 | -0.018 (-0.39%) | 2,462,810 |
| 6 Feb 2007 | CNY | 4.5616 | 4.6151 | 4.52 | 4.5616 | 4.5616 | 0.0 (0.0%) | 2,100,051 |
| 5 Feb 2007 | CNY | 4.3891 | 4.5676 | 4.288 | 4.5616 | 4.5616 | +0.196 (+4.50%) | 2,064,241 |
| 2 Feb 2007 | CNY | 4.2702 | 4.401 | 4.1631 | 4.3653 | 4.3653 | +0.095 (+2.23%) | 2,079,119 |
| 1 Feb 2007 | CNY | 4.2702 | 4.3297 | 4.0739 | 4.2702 | 4.2702 | -0.018 (-0.42%) | 2,775,263 |
| 31 Jan 2007 | CNY | 4.3653 | 4.5735 | 4.2583 | 4.288 | 4.288 | -0.19 (-4.25%) | 3,336,289 |
| 30 Jan 2007 | CNY | 4.7579 | 4.7579 | 4.4783 | 4.4783 | 4.4783 | -0.238 (-5.04%) | 5,813,590 |
| 29 Jan 2007 | CNY | 4.6627 | 4.7698 | 4.5735 | 4.7162 | 4.7162 | +0.042 (+0.89%) | 3,509,339 |
| 26 Jan 2007 | CNY | 4.6984 | 4.7222 | 4.5378 | 4.6746 | 4.6746 | -0.101 (-2.12%) | 4,038,160 |
| 25 Jan 2007 | CNY | 4.9958 | 4.9958 | 4.7757 | 4.7757 | 4.7757 | -0.25 (-4.97%) | 6,527,302 |
| 24 Jan 2007 | CNY | 5.0433 | 5.1742 | 4.9422 | 5.0255 | 5.0255 | 0.0 (0.0%) | 4,517,747 |
| 23 Jan 2007 | CNY | 4.853 | 5.0433 | 4.7341 | 5.0255 | 5.0255 | +0.196 (+4.06%) | 7,099,462 |
| 22 Jan 2007 | CNY | 4.8768 | 4.9363 | 4.6627 | 4.8292 | 4.8292 | +0.131 (+2.78%) | 11,058,925 |
| 19 Jan 2007 | CNY | 4.5319 | 4.6984 | 4.4902 | 4.6984 | 4.6984 | +0.226 (+5.05%) | 6,259,227 |
| 18 Jan 2007 | CNY | 4.2583 | 4.4724 | 4.1512 | 4.4724 | 4.4724 | +0.214 (+5.03%) | 9,857,730 |
| 17 Jan 2007 | CNY | 4.2523 | 4.4367 | 4.1393 | 4.2583 | 4.2583 | 0.0 (0.0%) | 6,327,876 |
| 16 Jan 2007 | CNY | 4.2523 | 4.2702 | 4.0977 | 4.2583 | 4.2583 | -0.053 (-1.24%) | 7,918,546 |
| 15 Jan 2007 | CNY | 4.2702 | 4.3297 | 4.1037 | 4.3118 | 4.3118 | +0.036 (+0.83%) | 3,512,040 |
| 12 Jan 2007 | CNY | 4.4367 | 4.5081 | 4.2286 | 4.2761 | 4.2761 | -0.161 (-3.62%) | 6,239,771 |
| 11 Jan 2007 | CNY | 4.2345 | 4.4367 | 4.2286 | 4.4367 | 4.4367 | +0.214 (+5.07%) | 7,429,614 |
| 10 Jan 2007 | CNY | 4.0739 | 4.2761 | 4.0739 | 4.2226 | 4.2226 | +0.149 (+3.65%) | 6,917,012 |
| 9 Jan 2007 | CNY | 3.8658 | 4.0739 | 3.8241 | 4.0739 | 4.0739 | +0.167 (+4.26%) | 2,955,718 |
| 8 Jan 2007 | CNY | 3.7766 | 3.9074 | 3.7171 | 3.9074 | 3.9074 | +0.131 (+3.46%) | 2,750,916 |
| 5 Jan 2007 | CNY | 3.9371 | 3.9371 | 3.7647 | 3.7766 | 3.7766 | -0.149 (-3.79%) | 3,046,306 |
| 4 Jan 2007 | CNY | 3.8658 | 4.062 | 3.7766 | 3.9252 | 3.9252 | +0.125 (+3.29%) | 3,454,234 |
