| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | CNY | 3.6361 | 3.8905 | 3.5799 | 3.6746 | 3.6746 | +0.038 (+1.06%) | 22,272,124 |
| 1 Feb 2007 | CNY | 3.5325 | 3.6834 | 3.4556 | 3.6361 | 3.6361 | +0.044 (+1.24%) | 17,301,614 |
| 31 Jan 2007 | CNY | 3.5059 | 3.7278 | 3.284 | 3.5917 | 3.5917 | +0.05 (+1.42%) | 24,073,982 |
| 30 Jan 2007 | CNY | 3.6331 | 3.6686 | 3.5207 | 3.5414 | 3.5414 | -0.11 (-3.00%) | 15,032,729 |
| 29 Jan 2007 | CNY | 3.497 | 3.6716 | 3.432 | 3.6509 | 3.6509 | +0.204 (+5.92%) | 27,796,291 |
| 26 Jan 2007 | CNY | 3.1095 | 3.4497 | 3.0917 | 3.4467 | 3.4467 | +0.278 (+8.78%) | 27,200,445 |
| 25 Jan 2007 | CNY | 3.3432 | 3.3432 | 3.1065 | 3.1686 | 3.1686 | -0.216 (-6.38%) | 18,111,337 |
| 24 Jan 2007 | CNY | 3.3639 | 3.5325 | 3.3462 | 3.3846 | 3.3846 | -0.03 (-0.87%) | 19,709,766 |
| 23 Jan 2007 | CNY | 3.1982 | 3.5148 | 3.0769 | 3.4142 | 3.4142 | +0.219 (+6.85%) | 26,670,870 |
| 22 Jan 2007 | CNY | 3.2189 | 3.2544 | 3.1361 | 3.1953 | 3.1953 | +0.08 (+2.56%) | 29,649,248 |
| 19 Jan 2007 | CNY | 2.8432 | 3.1154 | 2.8402 | 3.1154 | 3.1154 | +0.284 (+10.03%) | 25,619,473 |
| 18 Jan 2007 | CNY | 2.8935 | 2.929 | 2.7752 | 2.8314 | 2.8314 | -0.074 (-2.54%) | 11,499,858 |
| 17 Jan 2007 | CNY | 3.0178 | 3.0355 | 2.8905 | 2.9053 | 2.9053 | -0.118 (-3.92%) | 12,543,041 |
| 16 Jan 2007 | CNY | 3.0178 | 3.0769 | 2.9615 | 3.0237 | 3.0237 | +0.009 (+0.30%) | 11,221,660 |
| 15 Jan 2007 | CNY | 2.9586 | 3.0444 | 2.9438 | 3.0148 | 3.0148 | +0.056 (+1.90%) | 7,510,458 |
| 12 Jan 2007 | CNY | 3.1065 | 3.1065 | 2.9527 | 2.9586 | 2.9586 | -0.127 (-4.12%) | 8,035,115 |
| 11 Jan 2007 | CNY | 3.0473 | 3.1775 | 2.9823 | 3.0858 | 3.0858 | +0.053 (+1.76%) | 12,044,504 |
| 10 Jan 2007 | CNY | 3.0178 | 3.0503 | 2.932 | 3.0325 | 3.0325 | -0.003 (-0.10%) | 10,779,509 |
| 9 Jan 2007 | CNY | 2.8994 | 3.0621 | 2.8994 | 3.0355 | 3.0355 | +0.142 (+4.91%) | 24,670,244 |
| 8 Jan 2007 | CNY | 2.7959 | 2.9231 | 2.7692 | 2.8935 | 2.8935 | +0.098 (+3.49%) | 8,331,165 |
| 5 Jan 2007 | CNY | 2.8047 | 2.8343 | 2.7308 | 2.7959 | 2.7959 | -0.068 (-2.37%) | 5,648,037 |
| 4 Jan 2007 | CNY | 2.9467 | 2.9823 | 2.8136 | 2.8639 | 2.8639 | -0.062 (-2.12%) | 11,116,475 |
| 29 Dec 2006 | CNY | 2.9556 | 2.9823 | 2.8757 | 2.926 | 2.926 | -0.003 (-0.10%) | 6,152,046 |
| 27 Dec 2006 | CNY | 2.7574 | 2.9941 | 2.6953 | 2.929 | 2.929 | +0.175 (+6.34%) | 13,120,899 |
| 26 Dec 2006 | CNY | 2.7899 | 2.8077 | 2.6775 | 2.7544 | 2.7544 | -0.035 (-1.27%) | 3,251,107 |
| 25 Dec 2006 | CNY | 2.7929 | 2.8314 | 2.7692 | 2.7899 | 2.7899 | -0.003 (-0.11%) | 3,654,408 |
| 22 Dec 2006 | CNY | 2.7574 | 2.8136 | 2.6627 | 2.7929 | 2.7929 | +0.05 (+1.83%) | 6,144,488 |
| 21 Dec 2006 | CNY | 2.8284 | 2.8284 | 2.7367 | 2.7426 | 2.7426 | -0.092 (-3.24%) | 6,566,900 |
| 20 Dec 2006 | CNY | 2.8373 | 2.8669 | 2.787 | 2.8343 | 2.8343 | -0.012 (-0.42%) | 6,074,076 |
| 19 Dec 2006 | CNY | 2.7574 | 2.858 | 2.7396 | 2.8462 | 2.8462 | +0.107 (+3.89%) | 10,029,119 |
