| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2007 | CNY | 3.7987 | 3.9197 | 3.7895 | 3.9014 | 3.9014 | +0.116 (+3.08%) | 8,776,230 |
| 5 Feb 2007 | CNY | 3.7576 | 3.8124 | 3.7211 | 3.785 | 3.785 | +0.03 (+0.79%) | 5,819,423 |
| 2 Feb 2007 | CNY | 3.8352 | 3.8763 | 3.7507 | 3.7553 | 3.7553 | -0.08 (-2.08%) | 8,541,896 |
| 1 Feb 2007 | CNY | 3.8032 | 3.8809 | 3.7485 | 3.8352 | 3.8352 | -0.009 (-0.24%) | 12,356,952 |
| 31 Jan 2007 | CNY | 4.0064 | 4.0681 | 3.8398 | 3.8443 | 3.8443 | -0.203 (-5.02%) | 13,898,386 |
| 30 Jan 2007 | CNY | 4.1069 | 4.2119 | 3.995 | 4.0475 | 4.0475 | -0.039 (-0.95%) | 13,533,558 |
| 29 Jan 2007 | CNY | 4.0407 | 4.1525 | 4.0407 | 4.0863 | 4.0863 | +0.023 (+0.56%) | 14,408,888 |
| 26 Jan 2007 | CNY | 3.9037 | 4.0977 | 3.8124 | 4.0635 | 4.0635 | +0.137 (+3.49%) | 18,417,947 |
| 25 Jan 2007 | CNY | 4.1091 | 4.116 | 3.8854 | 3.9265 | 3.9265 | -0.205 (-4.97%) | 19,131,733 |
| 24 Jan 2007 | CNY | 4.221 | 4.2301 | 4.1091 | 4.132 | 4.132 | -0.069 (-1.63%) | 17,603,918 |
| 23 Jan 2007 | CNY | 4.3146 | 4.3351 | 4.1091 | 4.2005 | 4.2005 | -0.112 (-2.59%) | 21,844,450 |
| 22 Jan 2007 | CNY | 4.132 | 4.3146 | 4.1091 | 4.3123 | 4.3123 | +0.203 (+4.95%) | 27,190,445 |
| 19 Jan 2007 | CNY | 3.995 | 4.2438 | 3.995 | 4.1091 | 4.1091 | +0.137 (+3.45%) | 30,591,305 |
| 18 Jan 2007 | CNY | 3.9539 | 4.0041 | 3.8375 | 3.9722 | 3.9722 | +0.023 (+0.58%) | 23,891,930 |
| 17 Jan 2007 | CNY | 3.7279 | 4.0064 | 3.6982 | 3.9493 | 3.9493 | +0.233 (+6.26%) | 46,136,424 |
| 16 Jan 2007 | CNY | 3.6754 | 3.7211 | 3.5864 | 3.7165 | 3.7165 | +0.05 (+1.37%) | 18,045,107 |
| 15 Jan 2007 | CNY | 3.527 | 3.6686 | 3.4882 | 3.6663 | 3.6663 | +0.158 (+4.49%) | 11,905,807 |
| 12 Jan 2007 | CNY | 3.6754 | 3.7348 | 3.4951 | 3.5088 | 3.5088 | -0.185 (-5.01%) | 14,901,341 |
| 11 Jan 2007 | CNY | 3.6526 | 3.8124 | 3.6252 | 3.6937 | 3.6937 | +0.043 (+1.19%) | 24,962,953 |
| 10 Jan 2007 | CNY | 3.6526 | 3.6549 | 3.5567 | 3.6503 | 3.6503 | +0.014 (+0.38%) | 13,633,192 |
| 9 Jan 2007 | CNY | 3.6023 | 3.6891 | 3.5613 | 3.6366 | 3.6366 | +0.046 (+1.27%) | 15,601,802 |
| 8 Jan 2007 | CNY | 3.4882 | 3.6046 | 3.4608 | 3.5909 | 3.5909 | +0.103 (+2.94%) | 10,651,886 |
| 5 Jan 2007 | CNY | 3.4357 | 3.5133 | 3.4015 | 3.4882 | 3.4882 | +0.055 (+1.60%) | 7,805,143 |
| 4 Jan 2007 | CNY | 3.4494 | 3.4905 | 3.422 | 3.4334 | 3.4334 | -0.014 (-0.40%) | 9,674,916 |
| 29 Dec 2006 | CNY | 3.4015 | 3.4928 | 3.4015 | 3.4471 | 3.4471 | +0.052 (+1.55%) | 7,274,798 |
| 28 Dec 2006 | CNY | 3.4699 | 3.5042 | 3.3786 | 3.3946 | 3.3946 | -0.066 (-1.91%) | 9,087,870 |
| 27 Dec 2006 | CNY | 3.4951 | 3.527 | 3.4562 | 3.4608 | 3.4608 | -0.032 (-0.92%) | 8,206,080 |
| 26 Dec 2006 | CNY | 3.5887 | 3.6252 | 3.4836 | 3.4928 | 3.4928 | -0.091 (-2.55%) | 7,302,063 |
| 25 Dec 2006 | CNY | 3.6069 | 3.648 | 3.5498 | 3.5841 | 3.5841 | -0.016 (-0.44%) | 8,411,450 |
| 22 Dec 2006 | CNY | 3.5407 | 3.6297 | 3.5156 | 3.6001 | 3.6001 | +0.046 (+1.29%) | 9,882,432 |
