| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | CNY | 6.08 | 6.5 | 5.85 | 6.28 | 6.28 | +0.16 (+2.61%) | 8,209,160 |
| 24 Jan 2007 | CNY | 5.9 | 6.16 | 5.88 | 6.12 | 6.12 | +0.22 (+3.73%) | 4,827,679 |
| 23 Jan 2007 | CNY | 6.07 | 6.13 | 5.73 | 5.9 | 5.9 | -0.15 (-2.48%) | 4,118,323 |
| 22 Jan 2007 | CNY | 5.9 | 6.12 | 5.75 | 6.05 | 6.05 | +0.12 (+2.02%) | 4,857,483 |
| 19 Jan 2007 | CNY | 5.73 | 6.08 | 5.73 | 5.93 | 5.93 | +0.2 (+3.49%) | 3,783,391 |
| 18 Jan 2007 | CNY | 5.71 | 5.78 | 5.58 | 5.73 | 5.73 | -0.01 (-0.17%) | 2,472,872 |
| 17 Jan 2007 | CNY | 5.71 | 5.8 | 5.23 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,232,361 |
| 16 Jan 2007 | CNY | 5.69 | 5.77 | 5.6 | 5.72 | 5.72 | +0.01 (+0.18%) | 3,459,629 |
| 15 Jan 2007 | CNY | 5.56 | 5.74 | 5.5 | 5.71 | 5.71 | +0.08 (+1.42%) | 4,175,359 |
| 12 Jan 2007 | CNY | 5.85 | 6 | 5.59 | 5.63 | 5.63 | -0.37 (-6.17%) | 7,397,463 |
| 11 Jan 2007 | CNY | 5.71 | 6.27 | 5.6 | 6 | 6 | +0.3 (+5.26%) | 7,885,880 |
| 10 Jan 2007 | CNY | 5.58 | 5.71 | 5.47 | 5.7 | 5.7 | +0.05 (+0.88%) | 5,397,568 |
| 9 Jan 2007 | CNY | 5.34 | 5.67 | 5.25 | 5.65 | 5.65 | +0.44 (+8.45%) | 7,557,734 |
| 8 Jan 2007 | CNY | 4.79 | 5.21 | 4.74 | 5.21 | 5.21 | +0.47 (+9.92%) | 7,448,285 |
| 5 Jan 2007 | CNY | 4.66 | 4.75 | 4.52 | 4.74 | 4.74 | +0.06 (+1.28%) | 2,987,756 |
| 4 Jan 2007 | CNY | 4.74 | 4.82 | 4.65 | 4.68 | 4.68 | -0.06 (-1.27%) | 3,685,485 |
| 29 Dec 2006 | CNY | 4.67 | 4.89 | 4.63 | 4.74 | 4.74 | +0.04 (+0.85%) | 5,309,442 |
| 28 Dec 2006 | CNY | 4.9 | 4.96 | 4.63 | 4.7 | 4.7 | -0.19 (-3.89%) | 4,697,447 |
| 27 Dec 2006 | CNY | 4.65 | 4.9 | 4.53 | 4.89 | 4.89 | -0.94 (-16.12%) | 12,750,492 |
| 1 Dec 2006 | CNY | 5.98 | 5.99 | 5.79 | 5.83 | 5.83 | -0.15 (-2.51%) | 2,902,872 |
| 30 Nov 2006 | CNY | 5.93 | 5.99 | 5.87 | 5.98 | 5.98 | +0.05 (+0.84%) | 2,172,358 |
| 29 Nov 2006 | CNY | 5.9 | 5.99 | 5.81 | 5.93 | 5.93 | +0.03 (+0.51%) | 1,051,625 |
| 28 Nov 2006 | CNY | 5.96 | 6.02 | 5.86 | 5.9 | 5.9 | -0.08 (-1.34%) | 1,103,173 |
| 27 Nov 2006 | CNY | 6.05 | 6.07 | 5.83 | 5.98 | 5.98 | +0.16 (+2.75%) | 2,095,909 |
| 10 Nov 2006 | CNY | 6.04 | 6.04 | 5.8 | 5.82 | 5.82 | -0.22 (-3.64%) | 1,020,756 |
| 9 Nov 2006 | CNY | 5.92 | 6.04 | 5.92 | 6.04 | 6.04 | +0.1 (+1.68%) | 1,166,803 |
| 8 Nov 2006 | CNY | 5.89 | 5.96 | 5.85 | 5.94 | 5.94 | +0.01 (+0.17%) | 656,081 |
| 7 Nov 2006 | CNY | 6 | 6.04 | 5.87 | 5.93 | 5.93 | -0.11 (-1.82%) | 1,172,267 |
| 6 Nov 2006 | CNY | 5.81 | 6.05 | 5.78 | 6.04 | 6.04 | +0.2 (+3.42%) | 1,502,665 |
| 3 Nov 2006 | CNY | 5.65 | 5.85 | 5.62 | 5.84 | 5.84 | +0.14 (+2.46%) | 1,134,595 |
