| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | CNY | 2.1692 | 2.2308 | 2.0769 | 2.1923 | 2.1923 | +0.008 (+0.35%) | 6,044,221 |
| 4 Jan 2007 | CNY | 2.0846 | 2.2154 | 2.0385 | 2.1846 | 2.1846 | +0.077 (+3.65%) | 10,250,253 |
| 29 Dec 2006 | CNY | 2.0154 | 2.1539 | 1.9846 | 2.1077 | 2.1077 | +0.092 (+4.58%) | 7,778,734 |
| 28 Dec 2006 | CNY | 2.0462 | 2.0615 | 1.9769 | 2.0154 | 2.0154 | -0.015 (-0.76%) | 2,867,887 |
| 27 Dec 2006 | CNY | 2.0231 | 2.0385 | 2 | 2.0308 | 2.0308 | +0.015 (+0.76%) | 1,935,843 |
| 26 Dec 2006 | CNY | 2.0462 | 2.0539 | 1.9923 | 2.0154 | 2.0154 | -0.038 (-1.87%) | 2,830,712 |
| 25 Dec 2006 | CNY | 2.0385 | 2.0769 | 2.0308 | 2.0539 | 2.0539 | +0.015 (+0.76%) | 3,552,105 |
| 22 Dec 2006 | CNY | 2 | 2.0462 | 1.9846 | 2.0385 | 2.0385 | +0.031 (+1.53%) | 3,379,680 |
| 21 Dec 2006 | CNY | 1.9846 | 2.0539 | 1.9846 | 2.0077 | 2.0077 | +0.023 (+1.16%) | 5,623,933 |
| 20 Dec 2006 | CNY | 1.9615 | 1.9923 | 1.9308 | 1.9846 | 1.9846 | +0.023 (+1.18%) | 2,241,094 |
| 19 Dec 2006 | CNY | 1.9923 | 2 | 1.9231 | 1.9615 | 1.9615 | -0.023 (-1.16%) | 2,042,483 |
| 18 Dec 2006 | CNY | 1.9769 | 1.9923 | 1.9615 | 1.9846 | 1.9846 | -0.008 (-0.39%) | 2,129,176 |
| 15 Dec 2006 | CNY | 1.9539 | 2 | 1.9462 | 1.9923 | 1.9923 | +0.046 (+2.37%) | 2,296,625 |
| 14 Dec 2006 | CNY | 1.9539 | 1.9692 | 1.9385 | 1.9462 | 1.9462 | 0.0 (0.0%) | 1,818,718 |
| 13 Dec 2006 | CNY | 1.9539 | 1.9539 | 1.9231 | 1.9462 | 1.9462 | -0.008 (-0.39%) | 1,039,390 |
| 12 Dec 2006 | CNY | 1.9154 | 1.9692 | 1.9154 | 1.9539 | 1.9539 | +0.015 (+0.79%) | 1,794,490 |
| 11 Dec 2006 | CNY | 1.9077 | 1.9462 | 1.9 | 1.9385 | 1.9385 | +0.031 (+1.61%) | 1,979,890 |
| 8 Dec 2006 | CNY | 1.9615 | 1.9769 | 1.9077 | 1.9077 | 1.9077 | -0.077 (-3.87%) | 2,210,455 |
| 7 Dec 2006 | CNY | 1.9692 | 2.0077 | 1.9615 | 1.9846 | 1.9846 | 0.0 (0.0%) | 2,422,488 |
| 6 Dec 2006 | CNY | 2.0308 | 2.0539 | 1.9385 | 1.9846 | 1.9846 | -0.046 (-2.27%) | 3,051,488 |
| 5 Dec 2006 | CNY | 2.0539 | 2.0539 | 2.0077 | 2.0308 | 2.0308 | -0.023 (-1.12%) | 2,670,757 |
| 4 Dec 2006 | CNY | 2.0462 | 2.0692 | 2 | 2.0539 | 2.0539 | +0.008 (+0.38%) | 3,691,695 |
| 1 Dec 2006 | CNY | 2.0923 | 2.1154 | 2.0462 | 2.0462 | 2.0462 | -0.008 (-0.37%) | 6,923,272 |
| 30 Nov 2006 | CNY | 2.0462 | 2.1077 | 2.0154 | 2.0539 | 2.0539 | +0.008 (+0.38%) | 5,204,702 |
| 29 Nov 2006 | CNY | 1.9846 | 2.0462 | 1.9385 | 2.0462 | 2.0462 | +0.062 (+3.10%) | 3,124,904 |
| 28 Nov 2006 | CNY | 1.9615 | 1.9923 | 1.9539 | 1.9846 | 1.9846 | +0.008 (+0.39%) | 2,349,495 |
| 27 Nov 2006 | CNY | 1.9385 | 1.9769 | 1.9308 | 1.9769 | 1.9769 | +0.038 (+1.98%) | 1,221,125 |
| 24 Nov 2006 | CNY | 1.9385 | 1.9385 | 1.9077 | 1.9385 | 1.9385 | +0.015 (+0.80%) | 1,583,827 |
| 23 Nov 2006 | CNY | 1.8846 | 1.9231 | 1.8846 | 1.9231 | 1.9231 | +0.046 (+2.46%) | 1,646,814 |
| 22 Nov 2006 | CNY | 1.8769 | 1.9154 | 1.8385 | 1.8769 | 1.8769 | 0.0 (0.0%) | 2,088,205 |
