| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2007 | CNY | 4.35 | 4.49 | 4.34 | 4.48 | 4.48 | +0.15 (+3.46%) | 5,418,567 |
| 26 Jan 2007 | CNY | 4.3 | 4.35 | 4.17 | 4.33 | 4.33 | -0.01 (-0.23%) | 5,770,991 |
| 25 Jan 2007 | CNY | 4.55 | 4.55 | 4.32 | 4.34 | 4.34 | -0.24 (-5.24%) | 6,613,884 |
| 24 Jan 2007 | CNY | 4.56 | 4.63 | 4.48 | 4.58 | 4.58 | 0.0 (0.0%) | 6,631,905 |
| 23 Jan 2007 | CNY | 4.48 | 4.61 | 4.33 | 4.58 | 4.58 | +0.1 (+2.23%) | 9,333,004 |
| 22 Jan 2007 | CNY | 4.38 | 4.52 | 4.38 | 4.48 | 4.48 | +0.13 (+2.99%) | 9,153,153 |
| 19 Jan 2007 | CNY | 4.11 | 4.37 | 4.11 | 4.35 | 4.35 | +0.24 (+5.84%) | 9,724,255 |
| 18 Jan 2007 | CNY | 4.05 | 4.15 | 3.95 | 4.11 | 4.11 | +0.05 (+1.23%) | 5,986,949 |
| 17 Jan 2007 | CNY | 4.21 | 4.26 | 4 | 4.06 | 4.06 | -0.14 (-3.33%) | 6,855,436 |
| 16 Jan 2007 | CNY | 4.16 | 4.22 | 4.08 | 4.2 | 4.2 | +0.05 (+1.20%) | 5,212,332 |
| 15 Jan 2007 | CNY | 3.98 | 4.16 | 3.96 | 4.15 | 4.15 | +0.16 (+4.01%) | 4,083,031 |
| 12 Jan 2007 | CNY | 4.22 | 4.26 | 3.98 | 3.99 | 3.99 | -0.23 (-5.45%) | 5,114,647 |
| 11 Jan 2007 | CNY | 4.16 | 4.4 | 4.12 | 4.22 | 4.22 | +0.05 (+1.20%) | 7,568,744 |
| 10 Jan 2007 | CNY | 4.16 | 4.18 | 4.05 | 4.17 | 4.17 | +0.01 (+0.24%) | 5,218,316 |
| 9 Jan 2007 | CNY | 4.11 | 4.19 | 4.03 | 4.16 | 4.16 | +0.07 (+1.71%) | 5,923,979 |
| 8 Jan 2007 | CNY | 3.98 | 4.1 | 3.96 | 4.09 | 4.09 | +0.13 (+3.28%) | 5,601,064 |
| 5 Jan 2007 | CNY | 3.93 | 3.98 | 3.88 | 3.96 | 3.96 | -0.01 (-0.25%) | 7,197,712 |
| 4 Jan 2007 | CNY | 3.94 | 4.09 | 3.93 | 3.97 | 3.97 | +0.1 (+2.58%) | 17,269,339 |
| 29 Dec 2006 | CNY | 3.77 | 3.9 | 3.74 | 3.87 | 3.87 | +0.14 (+3.75%) | 5,174,193 |
| 28 Dec 2006 | CNY | 3.87 | 3.88 | 3.7 | 3.73 | 3.73 | -0.13 (-3.37%) | 3,111,371 |
| 27 Dec 2006 | CNY | 3.85 | 3.87 | 3.79 | 3.86 | 3.86 | +0.01 (+0.26%) | 3,967,996 |
| 26 Dec 2006 | CNY | 3.83 | 3.86 | 3.74 | 3.85 | 3.85 | +0.02 (+0.52%) | 3,851,922 |
| 25 Dec 2006 | CNY | 3.68 | 3.84 | 3.68 | 3.83 | 3.83 | +0.12 (+3.23%) | 5,014,436 |
| 22 Dec 2006 | CNY | 3.71 | 3.73 | 3.65 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,356,572 |
| 21 Dec 2006 | CNY | 3.74 | 3.81 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 4,125,907 |
| 20 Dec 2006 | CNY | 3.66 | 3.76 | 3.62 | 3.76 | 3.76 | +0.08 (+2.17%) | 4,072,052 |
| 19 Dec 2006 | CNY | 3.7 | 3.75 | 3.57 | 3.68 | 3.68 | -0.05 (-1.34%) | 3,219,437 |
| 18 Dec 2006 | CNY | 3.62 | 3.76 | 3.6 | 3.73 | 3.73 | +0.11 (+3.04%) | 4,461,418 |
| 15 Dec 2006 | CNY | 3.61 | 3.65 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 1,764,732 |
| 14 Dec 2006 | CNY | 3.57 | 3.62 | 3.53 | 3.61 | 3.61 | +0.06 (+1.69%) | 1,292,987 |
