| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2007 | CNY | 1.8771 | 1.9104 | 1.7979 | 1.8958 | 1.8958 | +0.021 (+1.11%) | 50,977,996 |
| 15 Jan 2007 | CNY | 1.7167 | 1.8854 | 1.7146 | 1.875 | 1.875 | +0.125 (+7.14%) | 33,394,382 |
| 12 Jan 2007 | CNY | 1.9125 | 1.9375 | 1.7354 | 1.75 | 1.75 | -0.177 (-9.19%) | 37,795,502 |
| 11 Jan 2007 | CNY | 1.9167 | 1.9583 | 1.8875 | 1.9271 | 1.9271 | +0.01 (+0.54%) | 40,601,203 |
| 10 Jan 2007 | CNY | 1.925 | 1.9458 | 1.8771 | 1.9167 | 1.9167 | -0.01 (-0.54%) | 36,006,532 |
| 9 Jan 2007 | CNY | 1.8438 | 1.9333 | 1.8 | 1.9271 | 1.9271 | +0.096 (+5.23%) | 46,373,836 |
| 8 Jan 2007 | CNY | 1.7604 | 1.8417 | 1.75 | 1.8313 | 1.8313 | +0.06 (+3.42%) | 46,634,904 |
| 5 Jan 2007 | CNY | 1.7292 | 1.7917 | 1.6938 | 1.7708 | 1.7708 | +0.031 (+1.79%) | 52,058,808 |
| 4 Jan 2007 | CNY | 1.7396 | 1.85 | 1.6917 | 1.7396 | 1.7396 | +0.013 (+0.72%) | 62,311,886 |
| 29 Dec 2006 | CNY | 1.7417 | 1.7688 | 1.6958 | 1.7271 | 1.7271 | -0.013 (-0.72%) | 38,096,078 |
| 28 Dec 2006 | CNY | 1.8271 | 1.8375 | 1.7083 | 1.7396 | 1.7396 | -0.073 (-4.02%) | 36,595,022 |
| 27 Dec 2006 | CNY | 1.7104 | 1.8313 | 1.7104 | 1.8125 | 1.8125 | +0.108 (+6.35%) | 40,266,120 |
| 26 Dec 2006 | CNY | 1.7104 | 1.75 | 1.6875 | 1.7042 | 1.7042 | -0.013 (-0.73%) | 32,544,792 |
| 25 Dec 2006 | CNY | 1.7708 | 1.7708 | 1.7063 | 1.7167 | 1.7167 | +0.002 (+0.12%) | 49,645,636 |
| 22 Dec 2006 | CNY | 1.6063 | 1.7708 | 1.6063 | 1.7146 | 1.7146 | +0.083 (+5.11%) | 65,459,150 |
| 21 Dec 2006 | CNY | 1.6125 | 1.7083 | 1.5958 | 1.6313 | 1.6313 | +0.008 (+0.52%) | 73,146,993 |
| 20 Dec 2006 | CNY | 1.5167 | 1.625 | 1.4813 | 1.6229 | 1.6229 | +0.1 (+6.57%) | 60,912,950 |
| 19 Dec 2006 | CNY | 1.5417 | 1.5521 | 1.4542 | 1.5229 | 1.5229 | -0.015 (-0.95%) | 39,859,396 |
| 18 Dec 2006 | CNY | 1.4813 | 1.5667 | 1.4813 | 1.5375 | 1.5375 | +0.073 (+4.98%) | 75,963,475 |
| 15 Dec 2006 | CNY | 1.4375 | 1.4854 | 1.4167 | 1.4646 | 1.4646 | +0.027 (+1.89%) | 42,001,363 |
| 14 Dec 2006 | CNY | 1.3917 | 1.4563 | 1.3771 | 1.4375 | 1.4375 | +0.046 (+3.29%) | 32,958,134 |
| 13 Dec 2006 | CNY | 1.3375 | 1.3958 | 1.3375 | 1.3917 | 1.3917 | +0.054 (+4.05%) | 31,419,033 |
| 12 Dec 2006 | CNY | 1.3542 | 1.3729 | 1.3167 | 1.3375 | 1.3375 | -0.017 (-1.23%) | 18,615,302 |
| 11 Dec 2006 | CNY | 1.3104 | 1.3646 | 1.3042 | 1.3542 | 1.3542 | +0.042 (+3.18%) | 18,116,923 |
| 8 Dec 2006 | CNY | 1.375 | 1.3979 | 1.3104 | 1.3125 | 1.3125 | -0.087 (-6.25%) | 39,126,643 |
| 7 Dec 2006 | CNY | 1.3958 | 1.4875 | 1.3875 | 1.4 | 1.4 | -0.004 (-0.30%) | 36,758,760 |
| 6 Dec 2006 | CNY | 1.4375 | 1.4542 | 1.3708 | 1.4042 | 1.4042 | -0.044 (-3.02%) | 40,670,832 |
| 5 Dec 2006 | CNY | 1.4729 | 1.4729 | 1.4333 | 1.4479 | 1.4479 | -0.027 (-1.84%) | 45,848,539 |
| 4 Dec 2006 | CNY | 1.4688 | 1.5417 | 1.4583 | 1.475 | 1.475 | +0.013 (+0.85%) | 53,609,140 |
| 1 Dec 2006 | CNY | 1.4125 | 1.4813 | 1.4021 | 1.4625 | 1.4625 | +0.052 (+3.69%) | 71,111,563 |
