| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 28 Dec 2006 | CNY | 4.5098 | 4.5098 | 4.251 | 4.2549 | 4.2549 | -0.216 (-4.82%) | 4,348,453 |
| 27 Dec 2006 | CNY | 4.549 | 4.6078 | 4.4118 | 4.4706 | 4.4706 | -0.082 (-1.81%) | 2,657,967 |
| 26 Dec 2006 | CNY | 4.7255 | 4.7451 | 4.5294 | 4.5529 | 4.5529 | -0.196 (-4.13%) | 5,025,937 |
| 25 Dec 2006 | CNY | 4.7255 | 4.7804 | 4.6863 | 4.749 | 4.749 | +0.021 (+0.45%) | 3,689,431 |
| 22 Dec 2006 | CNY | 4.7843 | 4.8235 | 4.7059 | 4.7275 | 4.7275 | -0.096 (-1.99%) | 5,269,488 |
| 21 Dec 2006 | CNY | 4.902 | 4.9373 | 4.8157 | 4.8235 | 4.8235 | -0.057 (-1.17%) | 3,855,146 |
| 20 Dec 2006 | CNY | 4.9216 | 4.9275 | 4.8039 | 4.8804 | 4.8804 | -0.024 (-0.48%) | 5,178,677 |
| 19 Dec 2006 | CNY | 4.7961 | 4.998 | 4.7843 | 4.9039 | 4.9039 | +0.11 (+2.29%) | 6,593,856 |
| 18 Dec 2006 | CNY | 4.8804 | 4.9177 | 4.7686 | 4.7941 | 4.7941 | -0.059 (-1.21%) | 5,915,051 |
| 15 Dec 2006 | CNY | 4.902 | 5.0549 | 4.8255 | 4.8529 | 4.8529 | -0.037 (-0.76%) | 5,291,209 |
| 14 Dec 2006 | CNY | 4.8275 | 5.0529 | 4.8275 | 4.8902 | 4.8902 | +0.047 (+0.97%) | 5,682,848 |
| 13 Dec 2006 | CNY | 4.8392 | 4.9412 | 4.7647 | 4.8431 | 4.8431 | -0.137 (-2.76%) | 6,821,979 |
| 12 Dec 2006 | CNY | 4.7745 | 5.1275 | 4.6902 | 4.9804 | 4.9804 | +0.243 (+5.13%) | 12,810,955 |
| 11 Dec 2006 | CNY | 4.9039 | 5.0529 | 4.6882 | 4.7373 | 4.7373 | -0.472 (-9.07%) | 14,295,351 |
| 8 Dec 2006 | CNY | 5.8824 | 5.9745 | 5.0588 | 5.2098 | 5.2098 | 0.0 (0.0%) | 44,037,133 |
