| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2007 | CNY | 1.7333 | 1.7861 | 1.7222 | 1.7444 | 1.7444 | +0.025 (+1.45%) | 46,229,968 |
| 29 Jan 2007 | CNY | 1.6944 | 1.7389 | 1.675 | 1.7194 | 1.7194 | +0.019 (+1.14%) | 34,120,785 |
| 26 Jan 2007 | CNY | 1.6694 | 1.7472 | 1.5833 | 1.7 | 1.7 | -0.058 (-3.32%) | 49,663,202 |
| 25 Jan 2007 | CNY | 1.85 | 1.8972 | 1.75 | 1.7583 | 1.7583 | -0.089 (-4.81%) | 105,129,392 |
| 24 Jan 2007 | CNY | 1.7778 | 1.8528 | 1.75 | 1.8472 | 1.8472 | +0.058 (+3.26%) | 77,104,846 |
| 23 Jan 2007 | CNY | 1.8139 | 1.8139 | 1.7083 | 1.7889 | 1.7889 | -0.036 (-1.98%) | 56,757,888 |
| 22 Jan 2007 | CNY | 1.75 | 1.8417 | 1.7444 | 1.825 | 1.825 | +0.069 (+3.95%) | 74,915,654 |
| 19 Jan 2007 | CNY | 1.7583 | 1.8 | 1.7083 | 1.7556 | 1.7556 | +0.019 (+1.12%) | 67,256,722 |
| 18 Jan 2007 | CNY | 1.6444 | 1.7417 | 1.625 | 1.7361 | 1.7361 | +0.094 (+5.75%) | 76,847,482 |
| 17 Jan 2007 | CNY | 1.6222 | 1.7056 | 1.5444 | 1.6417 | 1.6417 | +0.025 (+1.55%) | 72,992,264 |
| 16 Jan 2007 | CNY | 1.5917 | 1.6333 | 1.55 | 1.6167 | 1.6167 | +0.039 (+2.47%) | 54,323,492 |
| 15 Jan 2007 | CNY | 1.4861 | 1.5778 | 1.4639 | 1.5778 | 1.5778 | +0.086 (+5.77%) | 37,105,153 |
| 12 Jan 2007 | CNY | 1.5778 | 1.6278 | 1.4889 | 1.4917 | 1.4917 | -0.081 (-5.12%) | 49,264,549 |
| 11 Jan 2007 | CNY | 1.5694 | 1.6528 | 1.5417 | 1.5722 | 1.5722 | +0.017 (+1.07%) | 79,564,935 |
| 10 Jan 2007 | CNY | 1.4556 | 1.5722 | 1.4472 | 1.5556 | 1.5556 | +0.1 (+6.87%) | 61,363,274 |
| 9 Jan 2007 | CNY | 1.4667 | 1.4694 | 1.4333 | 1.4556 | 1.4556 | -0.003 (-0.19%) | 47,739,646 |
| 8 Jan 2007 | CNY | 1.3611 | 1.4639 | 1.3556 | 1.4583 | 1.4583 | +0.092 (+6.70%) | 50,044,042 |
| 5 Jan 2007 | CNY | 1.3333 | 1.375 | 1.3333 | 1.3667 | 1.3667 | +0.019 (+1.45%) | 19,732,464 |
| 4 Jan 2007 | CNY | 1.3917 | 1.3944 | 1.3472 | 1.3472 | 1.3472 | -0.028 (-2.02%) | 29,835,090 |
| 29 Dec 2006 | CNY | 1.3833 | 1.3917 | 1.3639 | 1.375 | 1.375 | -0.006 (-0.41%) | 22,240,281 |
| 28 Dec 2006 | CNY | 1.3889 | 1.4278 | 1.3639 | 1.3806 | 1.3806 | +0.008 (+0.61%) | 33,068,628 |
| 27 Dec 2006 | CNY | 1.3472 | 1.3778 | 1.3472 | 1.3722 | 1.3722 | +0.025 (+1.86%) | 19,375,664 |
| 26 Dec 2006 | CNY | 1.375 | 1.3917 | 1.3194 | 1.3472 | 1.3472 | -0.028 (-2.02%) | 19,214,132 |
| 25 Dec 2006 | CNY | 1.3667 | 1.4056 | 1.3472 | 1.375 | 1.375 | +0.008 (+0.61%) | 21,234,992 |
| 22 Dec 2006 | CNY | 1.3889 | 1.4111 | 1.3472 | 1.3667 | 1.3667 | -0.033 (-2.38%) | 23,288,475 |
| 21 Dec 2006 | CNY | 1.4667 | 1.4778 | 1.3972 | 1.4 | 1.4 | -0.061 (-4.18%) | 36,047,930 |
| 20 Dec 2006 | CNY | 1.4306 | 1.4722 | 1.4083 | 1.4611 | 1.4611 | +0.025 (+1.74%) | 53,370,594 |
| 19 Dec 2006 | CNY | 1.3361 | 1.4556 | 1.3333 | 1.4361 | 1.4361 | +0.081 (+5.94%) | 83,436,310 |
| 18 Dec 2006 | CNY | 1.3556 | 1.3694 | 1.3361 | 1.3556 | 1.3556 | 0.0 (0.0%) | 27,401,295 |
| 15 Dec 2006 | CNY | 1.3278 | 1.3722 | 1.3139 | 1.3556 | 1.3556 | +0.036 (+2.74%) | 39,452,382 |
