| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2007 | CNY | 2.0684 | 2.1544 | 2.0351 | 2.0754 | 2.0754 | +0.007 (+0.34%) | 37,227,252 |
| 10 Jan 2007 | CNY | 2.079 | 2.1509 | 2.0474 | 2.0684 | 2.0684 | +0.021 (+1.03%) | 47,662,738 |
| 9 Jan 2007 | CNY | 1.8947 | 2.0842 | 1.8947 | 2.0474 | 2.0474 | +0.153 (+8.06%) | 58,038,665 |
| 8 Jan 2007 | CNY | 1.8193 | 1.8965 | 1.8175 | 1.8947 | 1.8947 | +0.077 (+4.25%) | 17,229,846 |
| 5 Jan 2007 | CNY | 1.7737 | 1.8246 | 1.7193 | 1.8175 | 1.8175 | +0.044 (+2.47%) | 10,377,938 |
| 4 Jan 2007 | CNY | 1.7895 | 1.8386 | 1.7632 | 1.7737 | 1.7737 | -0.014 (-0.78%) | 14,319,733 |
| 29 Dec 2006 | CNY | 1.7719 | 1.807 | 1.7667 | 1.7877 | 1.7877 | +0.023 (+1.29%) | 11,233,890 |
| 28 Dec 2006 | CNY | 1.8263 | 1.8509 | 1.7632 | 1.7649 | 1.7649 | -0.088 (-4.73%) | 12,028,470 |
| 27 Dec 2006 | CNY | 1.7982 | 1.886 | 1.7965 | 1.8526 | 1.8526 | +0.056 (+3.12%) | 12,382,976 |
| 26 Dec 2006 | CNY | 1.8404 | 1.8684 | 1.7719 | 1.7965 | 1.7965 | -0.035 (-1.92%) | 9,816,272 |
| 25 Dec 2006 | CNY | 1.8035 | 1.8684 | 1.8035 | 1.8316 | 1.8316 | +0.018 (+0.97%) | 13,068,566 |
| 22 Dec 2006 | CNY | 1.8509 | 1.8877 | 1.7982 | 1.814 | 1.814 | -0.053 (-2.82%) | 21,511,486 |
| 21 Dec 2006 | CNY | 1.9474 | 2.014 | 1.8597 | 1.8667 | 1.8667 | -0.089 (-4.57%) | 43,185,291 |
| 20 Dec 2006 | CNY | 1.8351 | 1.9649 | 1.793 | 1.9561 | 1.9561 | +0.1 (+5.39%) | 42,385,234 |
| 19 Dec 2006 | CNY | 1.7158 | 1.8842 | 1.7158 | 1.8561 | 1.8561 | +0.13 (+7.52%) | 41,934,387 |
| 18 Dec 2006 | CNY | 1.7368 | 1.7544 | 1.7123 | 1.7263 | 1.7263 | -0.016 (-0.91%) | 14,227,621 |
| 15 Dec 2006 | CNY | 1.707 | 1.7684 | 1.6842 | 1.7421 | 1.7421 | +0.051 (+3.01%) | 17,201,283 |
| 14 Dec 2006 | CNY | 1.6632 | 1.7018 | 1.6456 | 1.6912 | 1.6912 | +0.028 (+1.68%) | 10,275,401 |
| 13 Dec 2006 | CNY | 1.6632 | 1.6825 | 1.6456 | 1.6632 | 1.6632 | 0.0 (0.0%) | 6,355,101 |
| 12 Dec 2006 | CNY | 1.7035 | 1.7193 | 1.6421 | 1.6632 | 1.6632 | -0.039 (-2.27%) | 7,821,864 |
| 11 Dec 2006 | CNY | 1.6193 | 1.7263 | 1.6158 | 1.7018 | 1.7018 | +0.065 (+3.97%) | 12,542,416 |
| 8 Dec 2006 | CNY | 1.7368 | 1.7368 | 1.6228 | 1.6368 | 1.6368 | -0.111 (-6.33%) | 17,725,569 |
| 7 Dec 2006 | CNY | 1.7947 | 1.8211 | 1.7386 | 1.7474 | 1.7474 | -0.046 (-2.54%) | 17,669,219 |
| 6 Dec 2006 | CNY | 1.8754 | 1.9123 | 1.7544 | 1.793 | 1.793 | -0.1 (-5.28%) | 23,235,206 |
| 5 Dec 2006 | CNY | 1.8667 | 1.9123 | 1.8035 | 1.893 | 1.893 | +0.035 (+1.89%) | 36,078,674 |
| 4 Dec 2006 | CNY | 1.8772 | 1.9211 | 1.8281 | 1.8579 | 1.8579 | +0.004 (+0.19%) | 46,043,232 |
| 1 Dec 2006 | CNY | 1.7526 | 1.893 | 1.7368 | 1.8544 | 1.8544 | +0.107 (+6.12%) | 39,223,826 |
| 30 Nov 2006 | CNY | 1.7456 | 1.7632 | 1.7105 | 1.7474 | 1.7474 | +0.033 (+1.95%) | 19,995,240 |
| 29 Nov 2006 | CNY | 1.693 | 1.7333 | 1.6509 | 1.714 | 1.714 | +0.011 (+0.62%) | 7,024,201 |
| 28 Nov 2006 | CNY | 1.7544 | 1.7614 | 1.7018 | 1.7035 | 1.7035 | -0.026 (-1.52%) | 6,863,717 |
