| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2007 | CNY | 8.3457 | 8.3457 | 7.9342 | 8.1646 | 8.1646 | -0.181 (-2.17%) | 1,406,511 |
| 29 Jan 2007 | CNY | 8.3621 | 8.5268 | 8.2305 | 8.3457 | 8.3457 | +0.017 (+0.20%) | 2,710,816 |
| 26 Jan 2007 | CNY | 7.8881 | 8.4214 | 7.0979 | 8.3292 | 8.3292 | +0.441 (+5.59%) | 6,205,730 |
| 25 Jan 2007 | CNY | 8.0658 | 8.0658 | 7.7366 | 7.8881 | 7.8881 | -0.349 (-4.24%) | 5,200,579 |
| 24 Jan 2007 | CNY | 7.9012 | 8.6848 | 7.4601 | 8.237 | 8.237 | +0.342 (+4.34%) | 8,435,775 |
| 23 Jan 2007 | CNY | 7.8914 | 8.1679 | 7.4337 | 7.8947 | 7.8947 | +0.003 (+0.04%) | 5,691,205 |
| 22 Jan 2007 | CNY | 7.1737 | 7.8947 | 7.144 | 7.8914 | 7.8914 | +0.714 (+9.95%) | 8,351,259 |
| 19 Jan 2007 | CNY | 6.93 | 7.2362 | 6.749 | 7.177 | 7.177 | +0.231 (+3.32%) | 5,073,189 |
| 18 Jan 2007 | CNY | 6.6897 | 7.0189 | 6.4198 | 6.9465 | 6.9465 | +0.263 (+3.94%) | 9,291,852 |
| 17 Jan 2007 | CNY | 6.3901 | 6.93 | 6.3901 | 6.6831 | 6.6831 | +0.382 (+6.06%) | 12,410,565 |
| 16 Jan 2007 | CNY | 5.7317 | 6.3012 | 5.7317 | 6.3012 | 6.3012 | +0.573 (+10.00%) | 6,020,246 |
| 15 Jan 2007 | CNY | 5.4815 | 5.7416 | 5.4815 | 5.7284 | 5.7284 | +0.25 (+4.57%) | 4,587,162 |
| 12 Jan 2007 | CNY | 5.5309 | 5.6263 | 5.465 | 5.4782 | 5.4782 | -0.112 (-2.00%) | 3,153,866 |
| 11 Jan 2007 | CNY | 5.8107 | 5.893 | 5.4321 | 5.5901 | 5.5901 | -0.326 (-5.51%) | 5,508,685 |
| 10 Jan 2007 | CNY | 5.8601 | 5.9259 | 5.6955 | 5.9161 | 5.9161 | +0.082 (+1.41%) | 3,396,496 |
| 9 Jan 2007 | CNY | 5.5342 | 5.8601 | 5.5309 | 5.8337 | 5.8337 | +0.237 (+4.23%) | 3,437,438 |
| 8 Jan 2007 | CNY | 5.3333 | 5.6461 | 5.2675 | 5.5967 | 5.5967 | +0.234 (+4.36%) | 5,167,838 |
| 5 Jan 2007 | CNY | 5.3992 | 5.3992 | 5.1852 | 5.363 | 5.363 | -0.036 (-0.67%) | 2,373,329 |
| 4 Jan 2007 | CNY | 5.6494 | 5.8041 | 5.3663 | 5.3992 | 5.3992 | -0.214 (-3.81%) | 2,259,784 |
| 29 Dec 2006 | CNY | 5.4914 | 5.6955 | 5.4255 | 5.6132 | 5.6132 | +0.207 (+3.84%) | 4,550,575 |
| 28 Dec 2006 | CNY | 5.465 | 5.4848 | 5.3136 | 5.4058 | 5.4058 | -0.076 (-1.38%) | 8,279,496 |
| 27 Dec 2006 | CNY | 5.2444 | 5.4815 | 5.2346 | 5.4815 | 5.4815 | +0.237 (+4.52%) | 2,882,702 |
| 26 Dec 2006 | CNY | 5.5407 | 5.5638 | 5.0041 | 5.2444 | 5.2444 | -0.286 (-5.18%) | 4,692,557 |
| 25 Dec 2006 | CNY | 5.5638 | 5.7613 | 5.5177 | 5.5309 | 5.5309 | -0.033 (-0.59%) | 3,185,143 |
| 22 Dec 2006 | CNY | 5.5473 | 5.814 | 5.5473 | 5.5638 | 5.5638 | -0.115 (-2.03%) | 7,798,462 |
| 21 Dec 2006 | CNY | 5.5539 | 5.7152 | 5.4979 | 5.679 | 5.679 | +0.118 (+2.13%) | 5,444,050 |
| 20 Dec 2006 | CNY | 5.465 | 5.5901 | 5.3268 | 5.5605 | 5.5605 | +0.063 (+1.14%) | 7,241,102 |
| 19 Dec 2006 | CNY | 5.3333 | 5.4979 | 5.2412 | 5.4979 | 5.4979 | +0.165 (+3.09%) | 9,731,828 |
| 18 Dec 2006 | CNY | 5.3333 | 5.5375 | 5.2346 | 5.3333 | 5.3333 | 0.0 (0.0%) | 8,418,188 |
| 15 Dec 2006 | CNY | 5.037 | 5.3333 | 4.9712 | 5.3333 | 5.3333 | +0.296 (+5.88%) | 12,875,391 |
