| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2007 | CNY | 5.6863 | 5.8235 | 5.6275 | 5.7059 | 5.7059 | +0.098 (+1.75%) | 9,031,952 |
| 13 Feb 2007 | CNY | 5.4902 | 5.6078 | 5.4275 | 5.6078 | 5.6078 | +0.51 (+10.00%) | 10,826,886 |
| 12 Feb 2007 | CNY | 4.902 | 5.098 | 4.8686 | 5.098 | 5.098 | +0.22 (+4.50%) | 5,129,008 |
| 9 Feb 2007 | CNY | 4.9941 | 4.9961 | 4.8667 | 4.8784 | 4.8784 | -0.063 (-1.27%) | 2,740,581 |
| 8 Feb 2007 | CNY | 4.9373 | 4.9608 | 4.8667 | 4.9412 | 4.9412 | +0.043 (+0.88%) | 2,446,577 |
| 7 Feb 2007 | CNY | 4.8353 | 4.9255 | 4.8353 | 4.898 | 4.898 | +0.069 (+1.42%) | 2,757,876 |
| 6 Feb 2007 | CNY | 4.7765 | 4.8588 | 4.7608 | 4.8294 | 4.8294 | +0.053 (+1.11%) | 1,573,962 |
| 5 Feb 2007 | CNY | 4.751 | 4.8 | 4.7255 | 4.7765 | 4.7765 | +0.022 (+0.45%) | 1,442,611 |
| 2 Feb 2007 | CNY | 4.7745 | 4.8824 | 4.7059 | 4.7549 | 4.7549 | -0.041 (-0.86%) | 2,359,101 |
| 1 Feb 2007 | CNY | 4.7451 | 4.8392 | 4.7118 | 4.7961 | 4.7961 | 0.0 (0.0%) | 2,843,581 |
| 31 Jan 2007 | CNY | 5.0196 | 5.0392 | 4.7294 | 4.7961 | 4.7961 | -0.263 (-5.19%) | 4,281,638 |
| 30 Jan 2007 | CNY | 4.9608 | 5.1353 | 4.898 | 5.0588 | 5.0588 | +0.157 (+3.20%) | 6,961,061 |
| 29 Jan 2007 | CNY | 4.7941 | 4.9588 | 4.7902 | 4.902 | 4.902 | +0.108 (+2.25%) | 4,077,378 |
| 26 Jan 2007 | CNY | 4.8 | 4.8529 | 4.6627 | 4.7941 | 4.7941 | -0.049 (-1.01%) | 3,265,999 |
| 25 Jan 2007 | CNY | 4.8824 | 4.9118 | 4.7098 | 4.8431 | 4.8431 | -0.102 (-2.06%) | 5,578,920 |
| 24 Jan 2007 | CNY | 5.049 | 5.051 | 4.9157 | 4.9451 | 4.9451 | -0.11 (-2.17%) | 3,626,431 |
| 23 Jan 2007 | CNY | 5.1667 | 5.1726 | 4.8824 | 5.0549 | 5.0549 | -0.084 (-1.64%) | 5,673,066 |
| 22 Jan 2007 | CNY | 5.0843 | 5.1686 | 5.0216 | 5.1392 | 5.1392 | +0.161 (+3.23%) | 8,592,673 |
| 19 Jan 2007 | CNY | 4.8039 | 5 | 4.8039 | 4.9784 | 4.9784 | +0.224 (+4.70%) | 8,776,069 |
| 18 Jan 2007 | CNY | 4.5882 | 4.7706 | 4.5549 | 4.7549 | 4.7549 | +0.127 (+2.75%) | 4,609,390 |
| 17 Jan 2007 | CNY | 4.5726 | 4.7059 | 4.5471 | 4.6275 | 4.6275 | +0.055 (+1.20%) | 6,739,568 |
| 16 Jan 2007 | CNY | 4.5196 | 4.5882 | 4.4765 | 4.5726 | 4.5726 | +0.253 (+5.86%) | 6,578,479 |
| 12 Jan 2007 | CNY | 4.549 | 4.5588 | 4.3137 | 4.3196 | 4.3196 | -0.245 (-5.37%) | 3,812,148 |
| 11 Jan 2007 | CNY | 4.5569 | 4.6451 | 4.5255 | 4.5647 | 4.5647 | +0.008 (+0.17%) | 3,344,850 |
| 10 Jan 2007 | CNY | 4.5686 | 4.602 | 4.4726 | 4.5569 | 4.5569 | -0.012 (-0.26%) | 3,364,464 |
| 9 Jan 2007 | CNY | 4.5392 | 4.6137 | 4.4804 | 4.5686 | 4.5686 | +0.061 (+1.35%) | 3,483,886 |
| 8 Jan 2007 | CNY | 4.4177 | 4.5098 | 4.402 | 4.5078 | 4.5078 | +0.102 (+2.31%) | 2,973,871 |
| 5 Jan 2007 | CNY | 4.2686 | 4.4118 | 4.2549 | 4.4059 | 4.4059 | +0.131 (+3.07%) | 2,520,756 |
| 4 Jan 2007 | CNY | 4.4118 | 4.4118 | 4.2549 | 4.2745 | 4.2745 | -0.088 (-2.02%) | 2,961,712 |
| 29 Dec 2006 | CNY | 4.2922 | 4.4216 | 4.2569 | 4.3627 | 4.3627 | +0.108 (+2.53%) | 3,322,818 |
