| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | CNY | 4.85 | 5 | 4.83 | 4.93 | 4.93 | +0.01 (+0.20%) | 1,754,810 |
| 31 Jan 2007 | CNY | 5.14 | 5.15 | 4.89 | 4.92 | 4.92 | -0.24 (-4.65%) | 2,665,690 |
| 30 Jan 2007 | CNY | 5.24 | 5.27 | 5.12 | 5.16 | 5.16 | -0.07 (-1.34%) | 2,740,955 |
| 29 Jan 2007 | CNY | 5.05 | 5.24 | 4.95 | 5.23 | 5.23 | +0.22 (+4.39%) | 3,338,690 |
| 26 Jan 2007 | CNY | 4.98 | 5.06 | 4.71 | 5.01 | 5.01 | -0.05 (-0.99%) | 3,483,307 |
| 25 Jan 2007 | CNY | 5.2 | 5.2 | 5 | 5.06 | 5.06 | -0.17 (-3.25%) | 3,633,478 |
| 24 Jan 2007 | CNY | 5.28 | 5.38 | 5.19 | 5.23 | 5.23 | -0.03 (-0.57%) | 3,348,527 |
| 23 Jan 2007 | CNY | 5.23 | 5.28 | 5.1 | 5.26 | 5.26 | +0.05 (+0.96%) | 5,204,905 |
| 22 Jan 2007 | CNY | 5.18 | 5.25 | 5.1 | 5.21 | 5.21 | +0.07 (+1.36%) | 6,218,536 |
| 19 Jan 2007 | CNY | 5.1 | 5.38 | 5.03 | 5.14 | 5.14 | +0.17 (+3.42%) | 6,011,163 |
| 18 Jan 2007 | CNY | 5 | 5.12 | 4.84 | 4.97 | 4.97 | 0.0 (0.0%) | 4,570,456 |
| 17 Jan 2007 | CNY | 4.7 | 5 | 4.7 | 4.97 | 4.97 | +0.28 (+5.97%) | 6,772,480 |
| 16 Jan 2007 | CNY | 4.66 | 4.8 | 4.66 | 4.69 | 4.69 | +0.04 (+0.86%) | 9,222,622 |
| 15 Jan 2007 | CNY | 4.2 | 4.65 | 4.2 | 4.65 | 4.65 | +0.42 (+9.93%) | 3,887,822 |
| 12 Jan 2007 | CNY | 4.42 | 4.5 | 4.21 | 4.23 | 4.23 | -0.19 (-4.30%) | 2,879,160 |
| 11 Jan 2007 | CNY | 4.42 | 4.57 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 3,463,748 |
| 10 Jan 2007 | CNY | 4.29 | 4.44 | 4.28 | 4.39 | 4.39 | +0.1 (+2.33%) | 2,824,964 |
| 9 Jan 2007 | CNY | 4.26 | 4.36 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 3,794,983 |
| 8 Jan 2007 | CNY | 4.09 | 4.26 | 4.09 | 4.25 | 4.25 | +0.16 (+3.91%) | 2,842,696 |
| 5 Jan 2007 | CNY | 4.01 | 4.1 | 3.97 | 4.09 | 4.09 | +0.07 (+1.74%) | 1,550,311 |
| 4 Jan 2007 | CNY | 4.05 | 4.09 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 1,934,640 |
| 29 Dec 2006 | CNY | 3.99 | 4.06 | 3.99 | 4.04 | 4.04 | +0.05 (+1.25%) | 1,495,791 |
| 28 Dec 2006 | CNY | 4.1 | 4.13 | 3.97 | 3.99 | 3.99 | -0.12 (-2.92%) | 1,745,228 |
| 27 Dec 2006 | CNY | 4.1 | 4.15 | 4.05 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,329,976 |
| 26 Dec 2006 | CNY | 4.17 | 4.18 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 1,183,462 |
| 25 Dec 2006 | CNY | 4.22 | 4.25 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 1,283,966 |
| 22 Dec 2006 | CNY | 4.2 | 4.23 | 4.1 | 4.22 | 4.22 | +0.01 (+0.24%) | 2,175,003 |
| 21 Dec 2006 | CNY | 4.21 | 4.28 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 2,334,664 |
| 20 Dec 2006 | CNY | 4.26 | 4.26 | 4.14 | 4.21 | 4.21 | -0.06 (-1.41%) | 2,075,792 |
| 19 Dec 2006 | CNY | 4.31 | 4.31 | 4.15 | 4.27 | 4.27 | -0.04 (-0.93%) | 2,347,867 |
