| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | CNY | 3.675 | 3.805 | 3.46 | 3.525 | 3.525 | -0.15 (-4.08%) | 5,928,974 |
| 1 Feb 2007 | CNY | 3.625 | 3.735 | 3.6 | 3.675 | 3.675 | -0.005 (-0.14%) | 6,784,314 |
| 31 Jan 2007 | CNY | 4.015 | 4.06 | 3.655 | 3.68 | 3.68 | -0.315 (-7.88%) | 6,813,422 |
| 30 Jan 2007 | CNY | 4.075 | 4.15 | 3.93 | 3.995 | 3.995 | -0.07 (-1.72%) | 9,828,244 |
| 29 Jan 2007 | CNY | 4.09 | 4.34 | 4.045 | 4.065 | 4.065 | +0.03 (+0.74%) | 17,058,876 |
| 26 Jan 2007 | CNY | 3.7 | 4.14 | 3.7 | 4.035 | 4.035 | +0.24 (+6.32%) | 16,758,466 |
| 25 Jan 2007 | CNY | 3.825 | 4.005 | 3.65 | 3.795 | 3.795 | -0.045 (-1.17%) | 17,475,058 |
| 24 Jan 2007 | CNY | 3.66 | 4.025 | 3.6 | 3.84 | 3.84 | +0.18 (+4.92%) | 35,705,982 |
| 23 Jan 2007 | CNY | 3.54 | 3.66 | 3.5 | 3.66 | 3.66 | +0.335 (+10.08%) | 25,337,906 |
| 19 Jan 2007 | CNY | 3.31 | 3.39 | 3.24 | 3.325 | 3.325 | +0.04 (+1.22%) | 15,549,446 |
| 18 Jan 2007 | CNY | 3.125 | 3.29 | 3.09 | 3.285 | 3.285 | +0.15 (+4.78%) | 11,322,950 |
| 17 Jan 2007 | CNY | 3.185 | 3.26 | 3.05 | 3.135 | 3.135 | -0.04 (-1.26%) | 9,747,650 |
| 16 Jan 2007 | CNY | 3.115 | 3.175 | 3.085 | 3.175 | 3.175 | +0.06 (+1.93%) | 7,101,652 |
| 15 Jan 2007 | CNY | 2.98 | 3.15 | 2.945 | 3.115 | 3.115 | +0.115 (+3.83%) | 6,552,784 |
| 12 Jan 2007 | CNY | 3.165 | 3.225 | 3 | 3 | 3 | -0.205 (-6.40%) | 7,843,732 |
| 11 Jan 2007 | CNY | 3.13 | 3.33 | 3.1 | 3.205 | 3.205 | +0.075 (+2.40%) | 17,165,422 |
| 10 Jan 2007 | CNY | 3.1 | 3.15 | 3.03 | 3.13 | 3.13 | +0.03 (+0.97%) | 8,009,800 |
| 9 Jan 2007 | CNY | 3.1 | 3.17 | 3.075 | 3.1 | 3.1 | +0.01 (+0.32%) | 7,917,790 |
| 8 Jan 2007 | CNY | 3.02 | 3.125 | 2.975 | 3.09 | 3.09 | +0.065 (+2.15%) | 6,631,092 |
| 5 Jan 2007 | CNY | 3.035 | 3.035 | 2.935 | 3.025 | 3.025 | 0.0 (0.0%) | 5,587,576 |
| 4 Jan 2007 | CNY | 3.045 | 3.15 | 2.945 | 3.025 | 3.025 | +0.075 (+2.54%) | 16,570,384 |
| 29 Dec 2006 | CNY | 2.86 | 2.98 | 2.86 | 2.95 | 2.95 | +0.07 (+2.43%) | 9,166,982 |
| 28 Dec 2006 | CNY | 2.9 | 2.91 | 2.78 | 2.88 | 2.88 | -0.03 (-1.03%) | 5,442,834 |
| 27 Dec 2006 | CNY | 2.875 | 2.95 | 2.865 | 2.91 | 2.91 | +0.035 (+1.22%) | 2,573,658 |
| 26 Dec 2006 | CNY | 2.94 | 2.95 | 2.825 | 2.875 | 2.875 | -0.075 (-2.54%) | 4,257,616 |
| 25 Dec 2006 | CNY | 2.905 | 2.99 | 2.905 | 2.95 | 2.95 | +0.04 (+1.37%) | 4,403,290 |
| 22 Dec 2006 | CNY | 2.95 | 2.995 | 2.895 | 2.91 | 2.91 | -0.055 (-1.85%) | 4,998,638 |
| 21 Dec 2006 | CNY | 3.07 | 3.09 | 2.95 | 2.965 | 2.965 | -0.12 (-3.89%) | 7,292,766 |
| 20 Dec 2006 | CNY | 3.1 | 3.125 | 3.035 | 3.085 | 3.085 | -0.075 (-2.37%) | 7,485,750 |
| 19 Dec 2006 | CNY | 3.03 | 3.22 | 2.975 | 3.16 | 3.16 | +0.155 (+5.16%) | 15,273,884 |
