| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2007 | CNY | 5.265 | 5.38 | 5.09 | 5.125 | 5.125 | -0.085 (-1.63%) | 34,929,408 |
| 10 Jan 2007 | CNY | 4.99 | 5.25 | 4.9 | 5.21 | 5.21 | +0.24 (+4.83%) | 37,454,916 |
| 9 Jan 2007 | CNY | 4.96 | 5.165 | 4.875 | 4.97 | 4.97 | +0.02 (+0.40%) | 34,243,706 |
| 8 Jan 2007 | CNY | 4.605 | 4.95 | 4.575 | 4.95 | 4.95 | +0.35 (+7.61%) | 41,301,444 |
| 5 Jan 2007 | CNY | 4.45 | 4.61 | 4.41 | 4.6 | 4.6 | +0.13 (+2.91%) | 19,147,814 |
| 4 Jan 2007 | CNY | 4.6 | 4.72 | 4.43 | 4.47 | 4.47 | -0.135 (-2.93%) | 20,446,858 |
| 29 Dec 2006 | CNY | 4.575 | 4.665 | 4.54 | 4.605 | 4.605 | +0.045 (+0.99%) | 23,743,022 |
| 28 Dec 2006 | CNY | 4.85 | 4.865 | 4.495 | 4.56 | 4.56 | -0.29 (-5.98%) | 27,645,736 |
| 27 Dec 2006 | CNY | 4.8 | 4.925 | 4.685 | 4.85 | 4.85 | +0.05 (+1.04%) | 22,410,934 |
| 26 Dec 2006 | CNY | 4.9 | 4.95 | 4.72 | 4.8 | 4.8 | -0.125 (-2.54%) | 18,272,498 |
| 25 Dec 2006 | CNY | 4.93 | 5 | 4.83 | 4.925 | 4.925 | +0.025 (+0.51%) | 28,519,372 |
| 22 Dec 2006 | CNY | 4.74 | 5 | 4.7 | 4.9 | 4.9 | +0.13 (+2.73%) | 39,241,430 |
| 21 Dec 2006 | CNY | 4.65 | 5.1 | 4.6 | 4.77 | 4.77 | +0.12 (+2.58%) | 78,354,878 |
| 20 Dec 2006 | CNY | 4.36 | 4.73 | 4.27 | 4.65 | 4.65 | +0.295 (+6.77%) | 58,251,622 |
| 19 Dec 2006 | CNY | 4.39 | 4.41 | 4.25 | 4.355 | 4.355 | +0.045 (+1.04%) | 33,392,884 |
| 18 Dec 2006 | CNY | 4.18 | 4.335 | 4.11 | 4.31 | 4.31 | +0.135 (+3.23%) | 35,311,616 |
| 15 Dec 2006 | CNY | 4.1 | 4.22 | 4.08 | 4.175 | 4.175 | +0.08 (+1.95%) | 11,630,968 |
| 14 Dec 2006 | CNY | 4.075 | 4.13 | 4.05 | 4.095 | 4.095 | +0.02 (+0.49%) | 10,591,558 |
| 13 Dec 2006 | CNY | 4.19 | 4.24 | 4.06 | 4.075 | 4.075 | -0.125 (-2.98%) | 13,391,158 |
| 12 Dec 2006 | CNY | 4.255 | 4.36 | 4.12 | 4.2 | 4.2 | -0.03 (-0.71%) | 14,962,192 |
| 11 Dec 2006 | CNY | 4.125 | 4.245 | 4.125 | 4.23 | 4.23 | +0.05 (+1.20%) | 15,461,436 |
| 8 Dec 2006 | CNY | 4.2 | 4.3 | 4.1 | 4.18 | 4.18 | -0.08 (-1.88%) | 18,637,794 |
| 7 Dec 2006 | CNY | 4.375 | 4.52 | 4.25 | 4.26 | 4.26 | -0.115 (-2.63%) | 23,015,328 |
| 6 Dec 2006 | CNY | 4.5 | 4.5 | 4.235 | 4.375 | 4.375 | -0.125 (-2.78%) | 25,395,938 |
| 5 Dec 2006 | CNY | 4.195 | 4.595 | 4.185 | 4.5 | 4.5 | +0.305 (+7.27%) | 51,419,202 |
| 4 Dec 2006 | CNY | 3.925 | 4.22 | 3.89 | 4.195 | 4.195 | +0.27 (+6.88%) | 29,683,344 |
| 1 Dec 2006 | CNY | 4 | 4 | 3.89 | 3.925 | 3.925 | -0.075 (-1.88%) | 22,808,544 |
| 30 Nov 2006 | CNY | 4.085 | 4.125 | 3.985 | 4 | 4 | -0.085 (-2.08%) | 28,493,888 |
| 29 Nov 2006 | CNY | 3.99 | 4.13 | 3.965 | 4.085 | 4.085 | +0.045 (+1.11%) | 10,717,990 |
| 28 Nov 2006 | CNY | 4.025 | 4.115 | 4.005 | 4.04 | 4.04 | -0.005 (-0.12%) | 12,640,514 |
