| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | CNY | 3.3692 | 3.3846 | 3.1282 | 3.159 | 3.159 | -0.195 (-5.81%) | 8,443,987 |
| 1 Feb 2007 | CNY | 3.2974 | 3.3897 | 3.1795 | 3.3539 | 3.3539 | -0.036 (-1.06%) | 8,011,807 |
| 31 Jan 2007 | CNY | 3.759 | 3.759 | 3.3897 | 3.3897 | 3.3897 | -0.374 (-9.95%) | 11,954,293 |
| 30 Jan 2007 | CNY | 3.7692 | 3.8769 | 3.6923 | 3.7641 | 3.7641 | +0.01 (+0.27%) | 12,352,666 |
| 29 Jan 2007 | CNY | 3.6974 | 3.8205 | 3.6872 | 3.7539 | 3.7539 | +0.051 (+1.39%) | 10,132,242 |
| 26 Jan 2007 | CNY | 3.5795 | 3.7385 | 3.4667 | 3.7026 | 3.7026 | +0.077 (+2.12%) | 10,161,042 |
| 25 Jan 2007 | CNY | 3.8462 | 3.8462 | 3.5949 | 3.6256 | 3.6256 | -0.226 (-5.86%) | 10,172,896 |
| 24 Jan 2007 | CNY | 3.7128 | 3.9282 | 3.6462 | 3.8513 | 3.8513 | +0.123 (+3.30%) | 15,810,286 |
| 23 Jan 2007 | CNY | 3.7436 | 3.7539 | 3.5487 | 3.7282 | 3.7282 | -0.01 (-0.28%) | 12,517,539 |
| 22 Jan 2007 | CNY | 3.5487 | 3.7539 | 3.5282 | 3.7385 | 3.7385 | +0.205 (+5.81%) | 16,167,939 |
| 19 Jan 2007 | CNY | 3.5282 | 3.5641 | 3.4 | 3.5333 | 3.5333 | +0.046 (+1.32%) | 18,022,719 |
| 18 Jan 2007 | CNY | 3.5333 | 3.6359 | 3.3949 | 3.4872 | 3.4872 | -0.282 (-7.48%) | 24,346,218 |
| 17 Jan 2007 | CNY | 4.0667 | 4.1795 | 3.7692 | 3.7692 | 3.7692 | -0.42 (-10.04%) | 21,621,689 |
| 16 Jan 2007 | CNY | 3.9846 | 4.2615 | 3.9282 | 4.1897 | 4.1897 | +0.2 (+5.01%) | 15,227,228 |
| 15 Jan 2007 | CNY | 3.7385 | 4.0256 | 3.5897 | 3.9897 | 3.9897 | +0.292 (+7.91%) | 17,698,783 |
| 12 Jan 2007 | CNY | 3.6564 | 3.8462 | 3.6308 | 3.6974 | 3.6974 | 0.0 (0.0%) | 14,455,182 |
| 11 Jan 2007 | CNY | 3.641 | 3.918 | 3.6 | 3.6974 | 3.6974 | +0.056 (+1.55%) | 21,537,831 |
| 10 Jan 2007 | CNY | 3.6 | 3.7692 | 3.5026 | 3.641 | 3.641 | -0.056 (-1.53%) | 25,197,923 |
| 9 Jan 2007 | CNY | 3.3539 | 3.6974 | 3.3128 | 3.6974 | 3.6974 | +0.338 (+10.07%) | 23,252,246 |
| 8 Jan 2007 | CNY | 3.1333 | 3.4308 | 3.1282 | 3.359 | 3.359 | +0.21 (+6.68%) | 13,269,459 |
| 5 Jan 2007 | CNY | 3.1436 | 3.2205 | 3.0872 | 3.1487 | 3.1487 | +0.005 (+0.16%) | 6,192,708 |
| 4 Jan 2007 | CNY | 3.1846 | 3.2821 | 3.0974 | 3.1436 | 3.1436 | -0.015 (-0.49%) | 7,500,156 |
| 29 Dec 2006 | CNY | 3.1539 | 3.2513 | 3.1436 | 3.159 | 3.159 | +0.026 (+0.82%) | 7,630,431 |
| 28 Dec 2006 | CNY | 3.2513 | 3.2513 | 3.118 | 3.1333 | 3.1333 | -0.144 (-4.38%) | 5,244,185 |
| 27 Dec 2006 | CNY | 3.2564 | 3.3128 | 3.1539 | 3.2769 | 3.2769 | +0.041 (+1.27%) | 5,438,824 |
| 26 Dec 2006 | CNY | 3.3846 | 3.3846 | 3.2256 | 3.2359 | 3.2359 | -0.164 (-4.83%) | 6,047,283 |
| 25 Dec 2006 | CNY | 3.3641 | 3.5385 | 3.0769 | 3.4 | 3.4 | +0.021 (+0.61%) | 8,699,150 |
| 21 Dec 2006 | CNY | 3.3333 | 3.4872 | 3.2718 | 3.3795 | 3.3795 | +0.046 (+1.39%) | 7,830,595 |
| 20 Dec 2006 | CNY | 3.3128 | 3.3539 | 3.2051 | 3.3333 | 3.3333 | -0.005 (-0.16%) | 5,321,179 |
| 19 Dec 2006 | CNY | 3.4667 | 3.4718 | 3.2359 | 3.3385 | 3.3385 | -0.128 (-3.70%) | 7,933,943 |
