| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2007 | CNY | 6.0032 | 6.1539 | 5.823 | 5.971 | 5.971 | -0.04 (-0.67%) | 3,911,064 |
| 7 Feb 2007 | CNY | 5.9441 | 6.0516 | 5.8634 | 6.0113 | 6.0113 | +0.059 (+0.99%) | 5,222,094 |
| 6 Feb 2007 | CNY | 6.1296 | 6.1296 | 5.6885 | 5.9521 | 5.9521 | -0.207 (-3.36%) | 9,931,331 |
| 5 Feb 2007 | CNY | 6.2937 | 6.3152 | 6.0516 | 6.1592 | 6.1592 | -0.161 (-2.55%) | 2,328,787 |
| 2 Feb 2007 | CNY | 6.4201 | 6.4201 | 5.9172 | 6.3206 | 6.3206 | -0.027 (-0.42%) | 6,893,532 |
| 1 Feb 2007 | CNY | 6.6568 | 6.6568 | 6.1942 | 6.3475 | 6.3475 | -0.11 (-1.71%) | 5,298,034 |
| 31 Jan 2007 | CNY | 6.2668 | 6.8047 | 6.2668 | 6.4578 | 6.4578 | +0.199 (+3.18%) | 7,089,207 |
| 30 Jan 2007 | CNY | 6.4551 | 6.5223 | 6.2265 | 6.2587 | 6.2587 | -0.264 (-4.04%) | 5,001,803 |
| 29 Jan 2007 | CNY | 6.4712 | 6.7133 | 6.4147 | 6.5223 | 6.5223 | +0.065 (+1.00%) | 2,750,100 |
| 26 Jan 2007 | CNY | 6.5573 | 6.7187 | 6.2453 | 6.4578 | 6.4578 | -0.221 (-3.30%) | 4,911,362 |
| 25 Jan 2007 | CNY | 6.638 | 6.8451 | 6.4793 | 6.6783 | 6.6783 | -0.1 (-1.47%) | 3,781,745 |
| 24 Jan 2007 | CNY | 6.2076 | 6.7778 | 6.1565 | 6.7778 | 6.7778 | +0.568 (+9.14%) | 6,923,525 |
| 23 Jan 2007 | CNY | 6.2076 | 6.5815 | 6.0947 | 6.2103 | 6.2103 | +0.078 (+1.27%) | 5,058,971 |
| 22 Jan 2007 | CNY | 5.7128 | 6.1861 | 5.6509 | 6.1323 | 6.1323 | +0.417 (+7.29%) | 6,542,564 |
| 19 Jan 2007 | CNY | 5.3954 | 5.7531 | 5.3739 | 5.7154 | 5.7154 | +0.32 (+5.93%) | 10,874,514 |
| 18 Jan 2007 | CNY | 5.3712 | 5.4008 | 5.3012 | 5.3954 | 5.3954 | -0.005 (-0.10%) | 6,111,670 |
| 17 Jan 2007 | CNY | 5.5675 | 5.5917 | 5.3281 | 5.4008 | 5.4008 | -0.14 (-2.52%) | 3,522,433 |
| 16 Jan 2007 | CNY | 5.4546 | 5.5568 | 5.2797 | 5.5406 | 5.5406 | +0.14 (+2.59%) | 6,995,654 |
| 15 Jan 2007 | CNY | 5.312 | 5.4788 | 5.2609 | 5.4008 | 5.4008 | +0.089 (+1.67%) | 4,654,144 |
| 12 Jan 2007 | CNY | 5.3819 | 5.3819 | 5.234 | 5.312 | 5.312 | -0.073 (-1.35%) | 2,187,816 |
| 11 Jan 2007 | CNY | 5.2797 | 5.4761 | 5.2152 | 5.3846 | 5.3846 | +0.153 (+2.93%) | 3,846,442 |
| 10 Jan 2007 | CNY | 5.1829 | 5.3523 | 5.1829 | 5.2313 | 5.2313 | +0.07 (+1.35%) | 2,063,010 |
| 9 Jan 2007 | CNY | 5.1103 | 5.2394 | 5.0592 | 5.1614 | 5.1614 | +0.057 (+1.11%) | 2,658,094 |
| 8 Jan 2007 | CNY | 4.8467 | 5.1103 | 4.8467 | 5.1049 | 5.1049 | +0.18 (+3.66%) | 3,777,949 |
| 5 Jan 2007 | CNY | 4.922 | 4.9758 | 4.8413 | 4.9247 | 4.9247 | -0.065 (-1.29%) | 7,015,445 |
| 4 Jan 2007 | CNY | 5.2232 | 5.2232 | 4.9597 | 4.9892 | 4.9892 | -0.202 (-3.89%) | 11,971,751 |
| 29 Dec 2006 | CNY | 5.2179 | 5.2313 | 5.0888 | 5.191 | 5.191 | +0.081 (+1.58%) | 3,686,159 |
| 28 Dec 2006 | CNY | 5.1103 | 5.156 | 5.0242 | 5.1103 | 5.1103 | +0.03 (+0.58%) | 3,270,036 |
| 27 Dec 2006 | CNY | 5.0296 | 5.1237 | 4.9624 | 5.0807 | 5.0807 | +0.057 (+1.12%) | 1,954,634 |
| 26 Dec 2006 | CNY | 4.9543 | 5.1506 | 4.9543 | 5.0242 | 5.0242 | -0.059 (-1.16%) | 1,441,914 |
