| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | CNY | 4.36 | 4.5 | 4.12 | 4.46 | 4.46 | -0.03 (-0.67%) | 5,323,915 |
| 25 Jan 2007 | CNY | 4.84 | 4.84 | 4.48 | 4.49 | 4.49 | -0.38 (-7.80%) | 6,476,542 |
| 24 Jan 2007 | CNY | 4.65 | 4.93 | 4.58 | 4.87 | 4.87 | +0.23 (+4.96%) | 9,095,602 |
| 23 Jan 2007 | CNY | 4.63 | 4.68 | 4.38 | 4.64 | 4.64 | +0.01 (+0.22%) | 8,635,554 |
| 22 Jan 2007 | CNY | 4.51 | 4.7 | 4.51 | 4.63 | 4.63 | +0.2 (+4.51%) | 8,664,817 |
| 19 Jan 2007 | CNY | 4.39 | 4.48 | 4.34 | 4.43 | 4.43 | +0.07 (+1.61%) | 9,859,775 |
| 18 Jan 2007 | CNY | 4.14 | 4.46 | 4.1 | 4.36 | 4.36 | +0.23 (+5.57%) | 9,321,129 |
| 17 Jan 2007 | CNY | 4.12 | 4.27 | 4.05 | 4.13 | 4.13 | +0.02 (+0.49%) | 8,062,252 |
| 16 Jan 2007 | CNY | 4.12 | 4.18 | 4.03 | 4.11 | 4.11 | +0.23 (+5.93%) | 7,322,278 |
| 12 Jan 2007 | CNY | 4.05 | 4.15 | 3.83 | 3.88 | 3.88 | -0.2 (-4.90%) | 4,503,870 |
| 11 Jan 2007 | CNY | 4 | 4.22 | 3.97 | 4.08 | 4.08 | +0.07 (+1.75%) | 8,482,397 |
| 10 Jan 2007 | CNY | 3.93 | 4.02 | 3.86 | 4.01 | 4.01 | +0.08 (+2.04%) | 5,176,060 |
| 9 Jan 2007 | CNY | 3.92 | 3.98 | 3.85 | 3.93 | 3.93 | +0.02 (+0.51%) | 3,833,414 |
| 8 Jan 2007 | CNY | 3.71 | 3.92 | 3.71 | 3.91 | 3.91 | +0.18 (+4.83%) | 4,251,022 |
| 5 Jan 2007 | CNY | 3.63 | 3.73 | 3.6 | 3.73 | 3.73 | +0.1 (+2.75%) | 1,470,111 |
| 4 Jan 2007 | CNY | 3.7 | 3.72 | 3.62 | 3.63 | 3.63 | -0.07 (-1.89%) | 2,250,509 |
| 29 Dec 2006 | CNY | 3.66 | 3.71 | 3.64 | 3.7 | 3.7 | +0.07 (+1.93%) | 1,821,961 |
| 28 Dec 2006 | CNY | 3.77 | 3.78 | 3.61 | 3.63 | 3.63 | -0.13 (-3.46%) | 3,687,087 |
| 27 Dec 2006 | CNY | 3.78 | 3.8 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,752,165 |
| 26 Dec 2006 | CNY | 3.87 | 3.87 | 3.73 | 3.77 | 3.77 | -0.11 (-2.84%) | 1,817,266 |
| 25 Dec 2006 | CNY | 3.83 | 3.91 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 2,042,887 |
| 22 Dec 2006 | CNY | 3.87 | 3.93 | 3.81 | 3.83 | 3.83 | -0.08 (-2.05%) | 2,073,183 |
| 21 Dec 2006 | CNY | 4.02 | 4.02 | 3.8 | 3.91 | 3.91 | -0.13 (-3.22%) | 4,966,832 |
| 20 Dec 2006 | CNY | 3.9 | 4.05 | 3.83 | 4.04 | 4.04 | +0.16 (+4.12%) | 7,494,069 |
| 19 Dec 2006 | CNY | 3.8 | 3.88 | 3.74 | 3.88 | 3.88 | +0.11 (+2.92%) | 3,411,706 |
| 18 Dec 2006 | CNY | 3.74 | 3.8 | 3.72 | 3.77 | 3.77 | +0.03 (+0.80%) | 2,488,065 |
| 15 Dec 2006 | CNY | 3.75 | 3.76 | 3.69 | 3.74 | 3.74 | 0.0 (0.0%) | 2,348,509 |
| 14 Dec 2006 | CNY | 3.69 | 3.74 | 3.67 | 3.74 | 3.74 | +0.04 (+1.08%) | 1,590,742 |
| 13 Dec 2006 | CNY | 3.72 | 3.74 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 966,412 |
| 12 Dec 2006 | CNY | 3.72 | 3.75 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 1,365,663 |
