| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2007 | CNY | 4.2344 | 4.3529 | 4.1913 | 4.3259 | 4.3259 | +0.129 (+3.08%) | 8,004,684 |
| 9 Feb 2007 | CNY | 4.229 | 4.2775 | 4.1374 | 4.1966 | 4.1966 | -0.032 (-0.77%) | 5,147,996 |
| 8 Feb 2007 | CNY | 4.1859 | 4.229 | 4.0997 | 4.229 | 4.229 | +0.049 (+1.16%) | 6,438,331 |
| 7 Feb 2007 | CNY | 4.1859 | 4.2559 | 4.1535 | 4.1805 | 4.1805 | +0.022 (+0.52%) | 4,996,779 |
| 6 Feb 2007 | CNY | 4.0835 | 4.2721 | 4.0835 | 4.1589 | 4.1589 | +0.075 (+1.85%) | 5,398,979 |
| 5 Feb 2007 | CNY | 3.9865 | 4.1212 | 3.9865 | 4.0835 | 4.0835 | +0.065 (+1.61%) | 2,911,356 |
| 2 Feb 2007 | CNY | 4.062 | 4.1266 | 3.965 | 4.0189 | 4.0189 | -0.054 (-1.32%) | 5,030,273 |
| 1 Feb 2007 | CNY | 4.0081 | 4.0727 | 3.8788 | 4.0727 | 4.0727 | +0.07 (+1.75%) | 7,073,459 |
| 31 Jan 2007 | CNY | 4.2451 | 4.299 | 3.9865 | 4.0027 | 4.0027 | -0.242 (-5.71%) | 5,438,586 |
| 30 Jan 2007 | CNY | 4.2828 | 4.2882 | 4.1482 | 4.2451 | 4.2451 | +0.016 (+0.38%) | 6,487,492 |
| 29 Jan 2007 | CNY | 4.1212 | 4.2344 | 4.0674 | 4.229 | 4.229 | +0.124 (+3.02%) | 6,012,306 |
| 26 Jan 2007 | CNY | 4.1104 | 4.1805 | 3.8788 | 4.1051 | 4.1051 | -0.027 (-0.65%) | 7,925,409 |
| 25 Jan 2007 | CNY | 4.4283 | 4.4283 | 4.0943 | 4.132 | 4.132 | -0.323 (-7.25%) | 10,640,703 |
| 24 Jan 2007 | CNY | 4.3906 | 4.5199 | 4.3098 | 4.4552 | 4.4552 | +0.065 (+1.47%) | 9,869,219 |
| 23 Jan 2007 | CNY | 4.4983 | 4.5199 | 4.2559 | 4.3906 | 4.3906 | -0.097 (-2.16%) | 10,974,663 |
| 22 Jan 2007 | CNY | 4.4445 | 4.5091 | 4.3636 | 4.4876 | 4.4876 | +0.108 (+2.46%) | 14,242,220 |
| 19 Jan 2007 | CNY | 4.2451 | 4.4498 | 4.2451 | 4.3798 | 4.3798 | +0.172 (+4.10%) | 17,548,057 |
| 18 Jan 2007 | CNY | 3.9704 | 4.2128 | 3.9434 | 4.2074 | 4.2074 | +0.248 (+6.26%) | 16,456,357 |
| 17 Jan 2007 | CNY | 3.8249 | 3.9596 | 3.7441 | 3.9596 | 3.9596 | +0.162 (+4.25%) | 13,717,743 |
| 16 Jan 2007 | CNY | 3.8249 | 3.8357 | 3.7226 | 3.798 | 3.798 | +0.059 (+1.59%) | 7,176,395 |
| 15 Jan 2007 | CNY | 3.6041 | 3.7441 | 3.5663 | 3.7387 | 3.7387 | +0.124 (+3.43%) | 5,488,196 |
| 12 Jan 2007 | CNY | 3.8249 | 3.9704 | 3.6094 | 3.6148 | 3.6148 | -0.226 (-5.89%) | 8,626,828 |
| 11 Jan 2007 | CNY | 3.8249 | 3.9758 | 3.7872 | 3.8411 | 3.8411 | +0.038 (+0.99%) | 13,760,832 |
| 10 Jan 2007 | CNY | 3.7172 | 3.8303 | 3.6633 | 3.8034 | 3.8034 | +0.086 (+2.32%) | 9,626,508 |
| 9 Jan 2007 | CNY | 3.6956 | 3.7549 | 3.6364 | 3.7172 | 3.7172 | +0.022 (+0.58%) | 6,817,711 |
| 8 Jan 2007 | CNY | 3.4748 | 3.7226 | 3.4478 | 3.6956 | 3.6956 | +0.221 (+6.35%) | 5,466,615 |
| 5 Jan 2007 | CNY | 3.3724 | 3.4909 | 3.3724 | 3.4748 | 3.4748 | +0.102 (+3.04%) | 2,973,137 |
| 4 Jan 2007 | CNY | 3.437 | 3.4478 | 3.3724 | 3.3724 | 3.3724 | -0.049 (-1.42%) | 4,257,326 |
| 29 Dec 2006 | CNY | 3.3616 | 3.4263 | 3.3616 | 3.4209 | 3.4209 | +0.075 (+2.25%) | 3,396,902 |
| 28 Dec 2006 | CNY | 3.4478 | 3.5017 | 3.3401 | 3.3455 | 3.3455 | -0.108 (-3.12%) | 5,260,362 |
