| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2007 | CNY | 2.5214 | 2.5657 | 2.4658 | 2.4779 | 2.4779 | -0.049 (-1.93%) | 21,738,998 |
| 6 Feb 2007 | CNY | 2.551 | 2.5657 | 2.4779 | 2.5266 | 2.5266 | -0.03 (-1.19%) | 16,510,535 |
| 5 Feb 2007 | CNY | 2.5996 | 2.6327 | 2.5475 | 2.557 | 2.557 | -0.051 (-1.97%) | 7,759,992 |
| 2 Feb 2007 | CNY | 2.5649 | 2.6518 | 2.5092 | 2.6083 | 2.6083 | +0.011 (+0.44%) | 26,387,334 |
| 1 Feb 2007 | CNY | 2.4692 | 2.5996 | 2.4692 | 2.597 | 2.597 | +0.023 (+0.91%) | 9,363,403 |
| 31 Jan 2007 | CNY | 2.5214 | 2.6031 | 2.4258 | 2.5736 | 2.5736 | +0.052 (+2.07%) | 16,388,480 |
| 30 Jan 2007 | CNY | 2.5475 | 2.5631 | 2.4936 | 2.5214 | 2.5214 | -0.024 (-0.92%) | 8,590,291 |
| 29 Jan 2007 | CNY | 2.5214 | 2.5736 | 2.4823 | 2.5449 | 2.5449 | +0.024 (+0.93%) | 13,597,360 |
| 26 Jan 2007 | CNY | 2.4275 | 2.5631 | 2.3719 | 2.5214 | 2.5214 | +0.052 (+2.11%) | 12,887,978 |
| 25 Jan 2007 | CNY | 2.5631 | 2.5631 | 2.3675 | 2.4692 | 2.4692 | -0.162 (-6.15%) | 14,163,352 |
| 24 Jan 2007 | CNY | 2.5344 | 2.6518 | 2.4345 | 2.6309 | 2.6309 | +0.057 (+2.23%) | 25,176,046 |
| 23 Jan 2007 | CNY | 2.8327 | 2.8335 | 2.5649 | 2.5736 | 2.5736 | -0.243 (-8.64%) | 26,828,695 |
| 22 Jan 2007 | CNY | 2.6953 | 2.9153 | 2.6779 | 2.817 | 2.817 | +0.157 (+5.88%) | 22,064,631 |
| 19 Jan 2007 | CNY | 2.5484 | 2.7127 | 2.5214 | 2.6605 | 2.6605 | +0.187 (+7.56%) | 32,380,536 |
| 18 Jan 2007 | CNY | 2.3371 | 2.5162 | 2.2849 | 2.4736 | 2.4736 | +0.126 (+5.37%) | 26,520,165 |
| 17 Jan 2007 | CNY | 2.2658 | 2.4927 | 2.1893 | 2.3475 | 2.3475 | +0.082 (+3.61%) | 29,794,374 |
| 16 Jan 2007 | CNY | 2.0658 | 2.2658 | 2.0658 | 2.2658 | 2.2658 | +0.206 (+10.01%) | 38,138,371 |
| 15 Jan 2007 | CNY | 1.9789 | 2.0649 | 1.9632 | 2.0597 | 2.0597 | +0.06 (+3.00%) | 15,889,577 |
| 12 Jan 2007 | CNY | 2.0719 | 2.1562 | 1.9745 | 1.9997 | 1.9997 | -0.077 (-3.73%) | 14,605,772 |
| 11 Jan 2007 | CNY | 1.991 | 2.1475 | 1.9893 | 2.0771 | 2.0771 | +0.086 (+4.32%) | 20,072,237 |
| 10 Jan 2007 | CNY | 1.9641 | 2.0058 | 1.9354 | 1.991 | 1.991 | +0.026 (+1.32%) | 8,279,380 |
| 9 Jan 2007 | CNY | 2.0163 | 2.0189 | 1.965 | 1.965 | 1.965 | -0.025 (-1.27%) | 24,218,184 |
| 8 Jan 2007 | CNY | 1.8911 | 2.0163 | 1.878 | 1.9902 | 1.9902 | +0.099 (+5.24%) | 22,964,410 |
| 5 Jan 2007 | CNY | 1.8389 | 1.9024 | 1.8258 | 1.8911 | 1.8911 | +0.022 (+1.17%) | 16,408,412 |
| 4 Jan 2007 | CNY | 1.9997 | 2.0006 | 1.8519 | 1.8693 | 1.8693 | -0.13 (-6.52%) | 17,278,357 |
| 29 Dec 2006 | CNY | 1.9641 | 2.0067 | 1.9476 | 1.9997 | 1.9997 | +0.034 (+1.72%) | 8,113,056 |
| 28 Dec 2006 | CNY | 1.8624 | 1.9658 | 1.8624 | 1.9658 | 1.9658 | +0.103 (+5.55%) | 13,808,057 |
| 27 Dec 2006 | CNY | 1.8267 | 1.8911 | 1.8198 | 1.8624 | 1.8624 | +0.005 (+0.29%) | 19,106,600 |
| 26 Dec 2006 | CNY | 1.9154 | 1.9423 | 1.8258 | 1.8571 | 1.8571 | -0.058 (-3.04%) | 11,247,762 |
| 25 Dec 2006 | CNY | 1.9389 | 2.0241 | 1.9076 | 1.9154 | 1.9154 | -0.024 (-1.21%) | 5,511,919 |
