| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2007 | CNY | 3.2967 | 3.4203 | 3.2795 | 3.3997 | 3.3997 | +0.113 (+3.45%) | 7,197,080 |
| 12 Jan 2007 | CNY | 3.4238 | 3.465 | 3.2761 | 3.2864 | 3.2864 | -0.137 (-4.01%) | 5,654,699 |
| 11 Jan 2007 | CNY | 3.4512 | 3.5302 | 3.4135 | 3.4238 | 3.4238 | -0.017 (-0.50%) | 8,375,450 |
| 10 Jan 2007 | CNY | 3.3379 | 3.4615 | 3.2898 | 3.4409 | 3.4409 | +0.103 (+3.09%) | 7,724,280 |
| 9 Jan 2007 | CNY | 3.3551 | 3.4238 | 3.3242 | 3.3379 | 3.3379 | +0.017 (+0.52%) | 8,842,116 |
| 8 Jan 2007 | CNY | 3.2177 | 3.3242 | 3.2109 | 3.3207 | 3.3207 | +0.086 (+2.65%) | 6,055,419 |
| 5 Jan 2007 | CNY | 3.1525 | 3.2349 | 3.125 | 3.2349 | 3.2349 | +0.089 (+2.84%) | 3,086,108 |
| 4 Jan 2007 | CNY | 3.1456 | 3.1731 | 3.1319 | 3.1456 | 3.1456 | +0.01 (+0.33%) | 2,945,872 |
| 29 Dec 2006 | CNY | 3.1284 | 3.1696 | 3.125 | 3.1353 | 3.1353 | +0.014 (+0.44%) | 2,857,070 |
| 28 Dec 2006 | CNY | 3.1868 | 3.228 | 3.0975 | 3.1216 | 3.1216 | -0.065 (-2.05%) | 2,972,694 |
| 27 Dec 2006 | CNY | 3.1868 | 3.2109 | 3.1662 | 3.1868 | 3.1868 | -0.004 (-0.11%) | 1,899,730 |
| 26 Dec 2006 | CNY | 3.2349 | 3.2486 | 3.1731 | 3.1903 | 3.1903 | -0.041 (-1.27%) | 2,450,777 |
| 25 Dec 2006 | CNY | 3.2486 | 3.2898 | 3.1971 | 3.2315 | 3.2315 | -0.021 (-0.63%) | 5,306,630 |
| 22 Dec 2006 | CNY | 3.2452 | 3.2898 | 3.2246 | 3.2521 | 3.2521 | -0.017 (-0.52%) | 2,681,885 |
| 21 Dec 2006 | CNY | 3.3414 | 3.362 | 3.2624 | 3.2692 | 3.2692 | -0.072 (-2.16%) | 5,518,257 |
| 20 Dec 2006 | CNY | 3.2452 | 3.362 | 3.2383 | 3.3414 | 3.3414 | +0.069 (+2.10%) | 7,998,238 |
| 19 Dec 2006 | CNY | 3.283 | 3.2864 | 3.2212 | 3.2727 | 3.2727 | -0.01 (-0.31%) | 4,838,940 |
| 18 Dec 2006 | CNY | 3.2589 | 3.3139 | 3.2315 | 3.283 | 3.283 | +0.034 (+1.06%) | 4,927,275 |
| 15 Dec 2006 | CNY | 3.2349 | 3.283 | 3.2177 | 3.2486 | 3.2486 | 0.0 (0.0%) | 3,052,961 |
| 14 Dec 2006 | CNY | 3.2006 | 3.2898 | 3.2006 | 3.2486 | 3.2486 | +0.072 (+2.27%) | 4,708,287 |
| 13 Dec 2006 | CNY | 3.1422 | 3.1868 | 3.1387 | 3.1765 | 3.1765 | +0.034 (+1.09%) | 2,023,901 |
| 12 Dec 2006 | CNY | 3.1937 | 3.204 | 3.125 | 3.1422 | 3.1422 | -0.055 (-1.72%) | 2,952,733 |
| 11 Dec 2006 | CNY | 3.149 | 3.2006 | 3.149 | 3.1971 | 3.1971 | +0.048 (+1.53%) | 1,846,385 |
| 8 Dec 2006 | CNY | 3.2624 | 3.2624 | 3.1422 | 3.149 | 3.149 | -0.113 (-3.48%) | 4,014,244 |
| 7 Dec 2006 | CNY | 3.2212 | 3.3414 | 3.2212 | 3.2624 | 3.2624 | +0.041 (+1.28%) | 9,606,923 |
| 6 Dec 2006 | CNY | 3.204 | 3.2555 | 3.0941 | 3.2212 | 3.2212 | +0.014 (+0.43%) | 5,897,161 |
| 5 Dec 2006 | CNY | 3.228 | 3.2349 | 3.1937 | 3.2074 | 3.2074 | -0.017 (-0.53%) | 3,156,083 |
| 4 Dec 2006 | CNY | 3.204 | 3.2589 | 3.1868 | 3.2246 | 3.2246 | +0.028 (+0.86%) | 5,111,346 |
| 1 Dec 2006 | CNY | 3.2246 | 3.228 | 3.1834 | 3.1971 | 3.1971 | -0.017 (-0.54%) | 3,572,374 |
| 30 Nov 2006 | CNY | 3.1593 | 3.2212 | 3.149 | 3.2143 | 3.2143 | +0.055 (+1.74%) | 4,203,236 |
