| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2007 | CNY | 6.575 | 6.585 | 6.43 | 6.495 | 6.495 | -0.04 (-0.61%) | 3,377,298 |
| 8 Feb 2007 | CNY | 6.475 | 6.55 | 6.4 | 6.535 | 6.535 | +0.11 (+1.71%) | 5,558,624 |
| 7 Feb 2007 | CNY | 6.49 | 6.545 | 6.385 | 6.425 | 6.425 | -0.015 (-0.23%) | 3,933,586 |
| 6 Feb 2007 | CNY | 6.34 | 6.5 | 6.325 | 6.44 | 6.44 | +0.12 (+1.90%) | 3,529,834 |
| 5 Feb 2007 | CNY | 6.21 | 6.345 | 6.205 | 6.32 | 6.32 | +0.085 (+1.36%) | 3,523,066 |
| 2 Feb 2007 | CNY | 6.27 | 6.38 | 6.23 | 6.235 | 6.235 | -0.05 (-0.80%) | 5,066,640 |
| 1 Feb 2007 | CNY | 6.27 | 6.35 | 6.165 | 6.285 | 6.285 | -0.035 (-0.55%) | 5,909,974 |
| 31 Jan 2007 | CNY | 6.59 | 6.665 | 6.275 | 6.32 | 6.32 | -0.28 (-4.24%) | 6,656,640 |
| 30 Jan 2007 | CNY | 6.66 | 6.7 | 6.5 | 6.6 | 6.6 | -0.01 (-0.15%) | 7,333,958 |
| 29 Jan 2007 | CNY | 6.41 | 6.66 | 6.375 | 6.61 | 6.61 | +0.245 (+3.85%) | 9,111,816 |
| 26 Jan 2007 | CNY | 6.305 | 6.42 | 6.19 | 6.365 | 6.365 | +0.01 (+0.16%) | 7,162,676 |
| 25 Jan 2007 | CNY | 6.64 | 6.64 | 6.35 | 6.355 | 6.355 | -0.315 (-4.72%) | 9,206,126 |
| 24 Jan 2007 | CNY | 6.68 | 6.765 | 6.575 | 6.67 | 6.67 | -0.005 (-0.07%) | 8,026,784 |
| 23 Jan 2007 | CNY | 6.815 | 6.815 | 6.505 | 6.675 | 6.675 | -0.07 (-1.04%) | 11,623,766 |
| 22 Jan 2007 | CNY | 6.59 | 6.8 | 6.555 | 6.745 | 6.745 | +0.205 (+3.13%) | 12,614,362 |
| 19 Jan 2007 | CNY | 6.51 | 6.675 | 6.45 | 6.54 | 6.54 | +0.08 (+1.24%) | 15,515,164 |
| 18 Jan 2007 | CNY | 6.19 | 6.5 | 6.125 | 6.46 | 6.46 | +0.27 (+4.36%) | 16,699,604 |
| 17 Jan 2007 | CNY | 6.185 | 6.315 | 6.075 | 6.19 | 6.19 | +0.025 (+0.41%) | 11,527,174 |
| 16 Jan 2007 | CNY | 6.12 | 6.22 | 6.025 | 6.165 | 6.165 | +0.04 (+0.65%) | 8,503,284 |
| 15 Jan 2007 | CNY | 5.89 | 6.13 | 5.88 | 6.125 | 6.125 | +0.22 (+3.73%) | 6,583,222 |
| 12 Jan 2007 | CNY | 6.14 | 6.19 | 5.9 | 5.905 | 5.905 | -0.25 (-4.06%) | 7,823,788 |
| 11 Jan 2007 | CNY | 6.275 | 6.385 | 6.135 | 6.155 | 6.155 | -0.12 (-1.91%) | 9,990,038 |
| 10 Jan 2007 | CNY | 6.05 | 6.3 | 6.015 | 6.275 | 6.275 | +0.235 (+3.89%) | 11,949,490 |
| 9 Jan 2007 | CNY | 6.1 | 6.1 | 6.01 | 6.04 | 6.04 | +0.03 (+0.50%) | 7,577,120 |
| 8 Jan 2007 | CNY | 5.86 | 6.1 | 5.85 | 6.01 | 6.01 | +0.15 (+2.56%) | 6,794,828 |
| 5 Jan 2007 | CNY | 5.7 | 5.86 | 5.68 | 5.86 | 5.86 | +0.16 (+2.81%) | 4,195,964 |
| 4 Jan 2007 | CNY | 5.76 | 5.78 | 5.665 | 5.7 | 5.7 | -0.03 (-0.52%) | 5,706,820 |
| 29 Dec 2006 | CNY | 5.725 | 5.83 | 5.68 | 5.73 | 5.73 | +0.055 (+0.97%) | 3,494,660 |
| 28 Dec 2006 | CNY | 5.85 | 5.85 | 5.655 | 5.675 | 5.675 | -0.135 (-2.32%) | 4,126,212 |
| 27 Dec 2006 | CNY | 5.78 | 5.845 | 5.78 | 5.81 | 5.81 | -0.01 (-0.17%) | 2,780,038 |
