| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2007 | CNY | 6.1444 | 6.1444 | 5.9444 | 6.0122 | 6.0122 | -0.161 (-2.61%) | 1,908,198 |
| 2 Mar 2007 | CNY | 5.9 | 6.2222 | 5.8889 | 6.1733 | 6.1733 | +0.273 (+4.63%) | 3,008,592 |
| 1 Mar 2007 | CNY | 6.2656 | 6.2656 | 5.8922 | 5.9 | 5.9 | -0.378 (-6.02%) | 3,111,021 |
| 28 Feb 2007 | CNY | 6.0989 | 6.2867 | 6.0989 | 6.2778 | 6.2778 | +0.089 (+1.44%) | 2,472,525 |
| 27 Feb 2007 | CNY | 6.7222 | 6.7222 | 6.0689 | 6.1889 | 6.1889 | -0.521 (-7.77%) | 5,056,308 |
| 26 Feb 2007 | CNY | 6.6756 | 6.7778 | 6.6444 | 6.71 | 6.71 | -0.014 (-0.21%) | 3,324,087 |
| 16 Feb 2007 | CNY | 6.4778 | 6.8333 | 6.3333 | 6.7244 | 6.7244 | +0.263 (+4.08%) | 5,767,317 |
| 15 Feb 2007 | CNY | 6.4133 | 6.4967 | 6.3756 | 6.4611 | 6.4611 | +0.05 (+0.78%) | 3,548,340 |
| 14 Feb 2007 | CNY | 6.3333 | 6.5167 | 6.3322 | 6.4111 | 6.4111 | +0.09 (+1.42%) | 3,818,547 |
| 13 Feb 2007 | CNY | 6.11 | 6.3767 | 6.11 | 6.3211 | 6.3211 | +0.217 (+3.55%) | 6,023,358 |
| 12 Feb 2007 | CNY | 6.1256 | 6.1756 | 6.0344 | 6.1044 | 6.1044 | -0.023 (-0.38%) | 3,374,181 |
| 9 Feb 2007 | CNY | 6.2233 | 6.3333 | 6.1111 | 6.1278 | 6.1278 | -0.083 (-1.34%) | 4,026,771 |
| 8 Feb 2007 | CNY | 6.2222 | 6.2667 | 6.1111 | 6.2111 | 6.2111 | +0.002 (+0.04%) | 3,362,733 |
| 7 Feb 2007 | CNY | 6.2533 | 6.3089 | 6.1333 | 6.2089 | 6.2089 | -0.044 (-0.71%) | 2,225,709 |
| 6 Feb 2007 | CNY | 6.2111 | 6.2667 | 6.1111 | 6.2533 | 6.2533 | -0.002 (-0.04%) | 1,821,411 |
| 5 Feb 2007 | CNY | 6.3178 | 6.3322 | 6.0633 | 6.2556 | 6.2556 | -0.056 (-0.88%) | 2,515,743 |
| 2 Feb 2007 | CNY | 6.25 | 6.5333 | 6.1822 | 6.3111 | 6.3111 | +0.003 (+0.05%) | 3,395,412 |
| 1 Feb 2007 | CNY | 6.1056 | 6.3222 | 5.9178 | 6.3078 | 6.3078 | +0.108 (+1.74%) | 3,406,725 |
| 31 Jan 2007 | CNY | 6.3967 | 6.4089 | 5.9778 | 6.2 | 6.2 | -0.133 (-2.10%) | 6,527,700 |
| 30 Jan 2007 | CNY | 6.4867 | 6.4867 | 6.2778 | 6.3333 | 6.3333 | -0.111 (-1.72%) | 3,442,887 |
| 29 Jan 2007 | CNY | 6.2967 | 6.5111 | 6.2222 | 6.4444 | 6.4444 | +0.267 (+4.32%) | 5,973,363 |
| 26 Jan 2007 | CNY | 6.1667 | 6.2978 | 5.9678 | 6.1778 | 6.1778 | -0.089 (-1.42%) | 4,552,884 |
| 25 Jan 2007 | CNY | 6.3589 | 6.4978 | 6.2444 | 6.2667 | 6.2667 | -0.145 (-2.27%) | 5,536,053 |
| 24 Jan 2007 | CNY | 6.5556 | 6.5556 | 6.3556 | 6.4122 | 6.4122 | -0.154 (-2.35%) | 4,596,588 |
| 23 Jan 2007 | CNY | 6.6089 | 6.6144 | 6.2333 | 6.5667 | 6.5667 | +0.078 (+1.20%) | 8,433,432 |
| 22 Jan 2007 | CNY | 6.2033 | 6.5422 | 6.1222 | 6.4889 | 6.4889 | +0.322 (+5.22%) | 8,046,495 |
| 19 Jan 2007 | CNY | 5.7778 | 6.38 | 5.6789 | 6.1667 | 6.1667 | +0.367 (+6.32%) | 11,277,639 |
| 18 Jan 2007 | CNY | 5.4978 | 5.8222 | 5.3689 | 5.8 | 5.8 | +0.267 (+4.82%) | 9,908,622 |
| 17 Jan 2007 | CNY | 5.7389 | 5.8867 | 5.5333 | 5.5333 | 5.5333 | -0.176 (-3.08%) | 4,814,766 |
| 16 Jan 2007 | CNY | 5.6656 | 5.7422 | 5.5944 | 5.7089 | 5.7089 | +0.042 (+0.74%) | 2,749,401 |
