| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2007 | CNY | 3.8439 | 3.8439 | 3.6413 | 3.7119 | 3.7119 | -0.107 (-2.80%) | 7,774,097 |
| 22 Jan 2007 | CNY | 3.7324 | 3.8416 | 3.7324 | 3.8188 | 3.8188 | +0.112 (+3.01%) | 8,999,298 |
| 19 Jan 2007 | CNY | 3.6004 | 3.7483 | 3.6004 | 3.7073 | 3.7073 | +0.13 (+3.63%) | 8,137,138 |
| 18 Jan 2007 | CNY | 3.4593 | 3.5935 | 3.4411 | 3.5776 | 3.5776 | +0.1 (+2.88%) | 7,450,642 |
| 17 Jan 2007 | CNY | 3.4593 | 3.5822 | 3.4001 | 3.4775 | 3.4775 | +0.034 (+0.99%) | 9,668,148 |
| 16 Jan 2007 | CNY | 3.4092 | 3.4456 | 3.3591 | 3.4433 | 3.4433 | +0.052 (+1.54%) | 4,015,355 |
| 15 Jan 2007 | CNY | 3.2726 | 3.391 | 3.2544 | 3.391 | 3.391 | +0.114 (+3.47%) | 3,141,920 |
| 12 Jan 2007 | CNY | 3.3933 | 3.4365 | 3.2726 | 3.2772 | 3.2772 | -0.137 (-4.00%) | 3,865,190 |
| 11 Jan 2007 | CNY | 3.4138 | 3.4911 | 3.3955 | 3.4138 | 3.4138 | -0.014 (-0.40%) | 5,099,390 |
| 10 Jan 2007 | CNY | 3.4342 | 3.4342 | 3.3523 | 3.4274 | 3.4274 | +0.016 (+0.47%) | 3,701,817 |
| 9 Jan 2007 | CNY | 3.3295 | 3.4866 | 3.3295 | 3.4115 | 3.4115 | +0.082 (+2.46%) | 7,234,290 |
| 8 Jan 2007 | CNY | 3.2522 | 3.3364 | 3.2317 | 3.3295 | 3.3295 | +0.075 (+2.31%) | 3,141,178 |
| 5 Jan 2007 | CNY | 3.1657 | 3.259 | 3.1657 | 3.2544 | 3.2544 | +0.073 (+2.29%) | 1,841,499 |
| 4 Jan 2007 | CNY | 3.2317 | 3.2317 | 3.1657 | 3.1816 | 3.1816 | -0.007 (-0.21%) | 2,024,662 |
| 29 Dec 2006 | CNY | 3.1862 | 3.234 | 3.168 | 3.1884 | 3.1884 | +0.02 (+0.64%) | 1,868,258 |
| 28 Dec 2006 | CNY | 3.2544 | 3.2635 | 3.1543 | 3.168 | 3.168 | -0.073 (-2.25%) | 2,303,875 |
| 27 Dec 2006 | CNY | 3.1907 | 3.2431 | 3.1862 | 3.2408 | 3.2408 | +0.039 (+1.21%) | 1,905,444 |
| 26 Dec 2006 | CNY | 3.2658 | 3.2658 | 3.1907 | 3.2021 | 3.2021 | -0.048 (-1.47%) | 1,717,394 |
| 25 Dec 2006 | CNY | 3.2385 | 3.284 | 3.234 | 3.2499 | 3.2499 | +0.009 (+0.28%) | 1,863,759 |
| 22 Dec 2006 | CNY | 3.2909 | 3.2909 | 3.2271 | 3.2408 | 3.2408 | -0.059 (-1.79%) | 2,645,271 |
| 21 Dec 2006 | CNY | 3.3637 | 3.3728 | 3.2909 | 3.3 | 3.3 | -0.064 (-1.89%) | 3,540,175 |
| 20 Dec 2006 | CNY | 3.2772 | 3.3819 | 3.2772 | 3.3637 | 3.3637 | +0.039 (+1.16%) | 4,493,084 |
| 19 Dec 2006 | CNY | 3.2772 | 3.3386 | 3.218 | 3.325 | 3.325 | +0.055 (+1.67%) | 4,956,115 |
| 18 Dec 2006 | CNY | 3.3 | 3.3022 | 3.2431 | 3.2704 | 3.2704 | -0.011 (-0.35%) | 2,729,218 |
| 15 Dec 2006 | CNY | 3.2772 | 3.2977 | 3.2476 | 3.2818 | 3.2818 | +0.014 (+0.42%) | 2,505,318 |
| 14 Dec 2006 | CNY | 3.2431 | 3.2977 | 3.234 | 3.2681 | 3.2681 | +0.025 (+0.77%) | 1,613,529 |
| 13 Dec 2006 | CNY | 3.2203 | 3.2749 | 3.2021 | 3.2431 | 3.2431 | +0.009 (+0.28%) | 1,243,229 |
| 12 Dec 2006 | CNY | 3.2795 | 3.2795 | 3.1975 | 3.234 | 3.234 | -0.043 (-1.32%) | 1,631,065 |
| 11 Dec 2006 | CNY | 3.1566 | 3.284 | 3.1566 | 3.2772 | 3.2772 | +0.05 (+1.55%) | 1,662,430 |
| 8 Dec 2006 | CNY | 3.391 | 3.4024 | 3.2249 | 3.2271 | 3.2271 | -0.187 (-5.47%) | 3,906,503 |
