| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2007 | CNY | 3.9571 | 3.9929 | 3.7857 | 3.8214 | 3.8214 | -0.057 (-1.47%) | 79,383,621 |
| 29 Jan 2007 | CNY | 3.6286 | 3.9286 | 3.6143 | 3.8786 | 3.8786 | +0.25 (+6.89%) | 90,998,957 |
| 26 Jan 2007 | CNY | 3.5429 | 3.6357 | 3.4071 | 3.6286 | 3.6286 | +0.043 (+1.20%) | 65,412,676 |
| 25 Jan 2007 | CNY | 3.75 | 3.75 | 3.5714 | 3.5857 | 3.5857 | -0.2 (-5.28%) | 61,501,522 |
| 24 Jan 2007 | CNY | 3.8071 | 3.8857 | 3.7643 | 3.7857 | 3.7857 | -0.036 (-0.93%) | 60,419,296 |
| 23 Jan 2007 | CNY | 3.8071 | 3.85 | 3.7 | 3.8214 | 3.8214 | +0.043 (+1.13%) | 72,252,147 |
| 22 Jan 2007 | CNY | 3.7429 | 3.8071 | 3.7143 | 3.7786 | 3.7786 | +0.071 (+1.93%) | 68,217,209 |
| 19 Jan 2007 | CNY | 3.6071 | 3.75 | 3.5786 | 3.7071 | 3.7071 | +0.107 (+2.98%) | 63,583,485 |
| 18 Jan 2007 | CNY | 3.6286 | 3.6786 | 3.4714 | 3.6 | 3.6 | -0.021 (-0.59%) | 61,427,205 |
| 17 Jan 2007 | CNY | 3.55 | 3.75 | 3.4857 | 3.6214 | 3.6214 | +0.086 (+2.42%) | 120,346,455 |
| 16 Jan 2007 | CNY | 3.2929 | 3.55 | 3.2929 | 3.5357 | 3.5357 | +0.264 (+8.08%) | 104,721,163 |
| 15 Jan 2007 | CNY | 3.1357 | 3.2786 | 3.1286 | 3.2714 | 3.2714 | +0.129 (+4.09%) | 40,142,659 |
| 12 Jan 2007 | CNY | 3.3071 | 3.3429 | 3.1429 | 3.1429 | 3.1429 | -0.178 (-5.37%) | 54,803,336 |
| 11 Jan 2007 | CNY | 3.3786 | 3.4429 | 3.3 | 3.3214 | 3.3214 | -0.064 (-1.90%) | 63,234,645 |
| 10 Jan 2007 | CNY | 3.3714 | 3.4071 | 3.3 | 3.3857 | 3.3857 | +0.014 (+0.42%) | 48,520,640 |
| 9 Jan 2007 | CNY | 3.2643 | 3.3857 | 3.2357 | 3.3714 | 3.3714 | +0.129 (+3.96%) | 65,730,015 |
| 8 Jan 2007 | CNY | 3.2143 | 3.2857 | 3.1857 | 3.2429 | 3.2429 | +0.029 (+0.89%) | 53,489,609 |
| 5 Jan 2007 | CNY | 3.1286 | 3.2429 | 3.0857 | 3.2143 | 3.2143 | +0.079 (+2.51%) | 71,108,576 |
| 4 Jan 2007 | CNY | 3.0429 | 3.2429 | 3.0429 | 3.1357 | 3.1357 | +0.114 (+3.78%) | 94,042,670 |
| 29 Dec 2006 | CNY | 2.9857 | 3.0714 | 2.9714 | 3.0214 | 3.0214 | +0.064 (+2.17%) | 39,363,193 |
| 28 Dec 2006 | CNY | 3.0571 | 3.0643 | 2.9286 | 2.9571 | 2.9571 | -0.086 (-2.82%) | 34,840,996 |
| 27 Dec 2006 | CNY | 3.0214 | 3.1 | 3.0143 | 3.0429 | 3.0429 | +0.007 (+0.24%) | 28,490,141 |
| 26 Dec 2006 | CNY | 3 | 3.0357 | 2.9429 | 3.0357 | 3.0357 | +0.036 (+1.19%) | 32,076,962 |
| 25 Dec 2006 | CNY | 2.9857 | 3.0286 | 2.9714 | 3 | 3 | 0.0 (0.0%) | 35,286,405 |
| 22 Dec 2006 | CNY | 3.0571 | 3.0857 | 2.9714 | 3 | 3 | -0.121 (-3.89%) | 46,366,493 |
| 21 Dec 2006 | CNY | 3.1214 | 3.1214 | 3.1214 | 3.1214 | 3.1214 | 0.0 (0.0%) | 0 |
| 20 Dec 2006 | CNY | 3.0857 | 3.1429 | 3.05 | 3.1214 | 3.1214 | +0.014 (+0.46%) | 48,317,154 |
| 19 Dec 2006 | CNY | 3.1357 | 3.1643 | 3.0286 | 3.1071 | 3.1071 | -0.007 (-0.23%) | 58,104,750 |
| 18 Dec 2006 | CNY | 3.0357 | 3.1429 | 3.0357 | 3.1143 | 3.1143 | +0.093 (+3.07%) | 89,529,251 |
| 15 Dec 2006 | CNY | 2.9214 | 3.05 | 2.9 | 3.0214 | 3.0214 | +0.121 (+4.19%) | 90,595,400 |
