| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2007 | CNY | 1.4771 | 1.5019 | 1.444 | 1.5019 | 1.5019 | +0.05 (+3.42%) | 37,701,548 |
| 19 Jan 2007 | CNY | 1.4192 | 1.455 | 1.3972 | 1.4523 | 1.4523 | +0.052 (+3.74%) | 34,871,595 |
| 18 Jan 2007 | CNY | 1.3228 | 1.4054 | 1.3145 | 1.3999 | 1.3999 | +0.077 (+5.83%) | 28,989,906 |
| 17 Jan 2007 | CNY | 1.3558 | 1.3751 | 1.298 | 1.3228 | 1.3228 | -0.033 (-2.43%) | 20,324,981 |
| 16 Jan 2007 | CNY | 1.342 | 1.3613 | 1.3062 | 1.3558 | 1.3558 | +0.028 (+2.07%) | 16,371,218 |
| 15 Jan 2007 | CNY | 1.2676 | 1.3338 | 1.2566 | 1.3283 | 1.3283 | +0.041 (+3.22%) | 11,220,492 |
| 12 Jan 2007 | CNY | 1.3641 | 1.3889 | 1.2842 | 1.2869 | 1.2869 | -0.086 (-6.23%) | 14,829,748 |
| 11 Jan 2007 | CNY | 1.3668 | 1.4192 | 1.3476 | 1.3724 | 1.3724 | +0.003 (+0.20%) | 22,712,818 |
| 10 Jan 2007 | CNY | 1.3365 | 1.3779 | 1.3062 | 1.3696 | 1.3696 | +0.03 (+2.26%) | 22,515,248 |
| 9 Jan 2007 | CNY | 1.3338 | 1.3668 | 1.3228 | 1.3393 | 1.3393 | +0.008 (+0.62%) | 17,113,990 |
| 8 Jan 2007 | CNY | 1.2759 | 1.331 | 1.2759 | 1.331 | 1.331 | +0.058 (+4.54%) | 14,147,809 |
| 5 Jan 2007 | CNY | 1.2401 | 1.2759 | 1.2401 | 1.2732 | 1.2732 | +0.022 (+1.77%) | 8,966,514 |
| 4 Jan 2007 | CNY | 1.2759 | 1.298 | 1.2318 | 1.2511 | 1.2511 | -0.019 (-1.52%) | 13,838,211 |
| 29 Dec 2006 | CNY | 1.2842 | 1.3117 | 1.2676 | 1.2704 | 1.2704 | -0.005 (-0.43%) | 11,966,944 |
| 28 Dec 2006 | CNY | 1.3062 | 1.3531 | 1.2594 | 1.2759 | 1.2759 | -0.052 (-3.94%) | 15,646,351 |
| 27 Dec 2006 | CNY | 1.3172 | 1.3751 | 1.2952 | 1.3283 | 1.3283 | +0.008 (+0.63%) | 16,846,609 |
| 26 Dec 2006 | CNY | 1.3779 | 1.3779 | 1.309 | 1.32 | 1.32 | -0.058 (-4.20%) | 34,342,847 |
| 25 Dec 2006 | CNY | 1.2897 | 1.3806 | 1.2759 | 1.3779 | 1.3779 | +0.121 (+9.65%) | 73,862,572 |
| 22 Dec 2006 | CNY | 1.1905 | 1.2676 | 1.1795 | 1.2566 | 1.2566 | +0.047 (+3.87%) | 32,401,504 |
| 20 Dec 2006 | CNY | 1.1795 | 1.2125 | 1.1629 | 1.2098 | 1.2098 | +0.028 (+2.33%) | 14,907,030 |
| 19 Dec 2006 | CNY | 1.1877 | 1.2015 | 1.1602 | 1.1822 | 1.1822 | -0.005 (-0.46%) | 12,336,802 |
| 18 Dec 2006 | CNY | 1.1905 | 1.2043 | 1.1795 | 1.1877 | 1.1877 | -0.014 (-1.15%) | 11,427,461 |
| 15 Dec 2006 | CNY | 1.1905 | 1.2291 | 1.1739 | 1.2015 | 1.2015 | +0.014 (+1.16%) | 14,137,347 |
| 14 Dec 2006 | CNY | 1.1739 | 1.1905 | 1.1629 | 1.1877 | 1.1877 | +0.019 (+1.65%) | 11,173,038 |
| 13 Dec 2006 | CNY | 1.1629 | 1.1712 | 1.1436 | 1.1684 | 1.1684 | +0.005 (+0.47%) | 9,733,043 |
| 12 Dec 2006 | CNY | 1.1905 | 1.1905 | 1.1519 | 1.1629 | 1.1629 | -0.028 (-2.32%) | 8,413,554 |
| 11 Dec 2006 | CNY | 1.1739 | 1.1905 | 1.1684 | 1.1905 | 1.1905 | +0.019 (+1.65%) | 6,399,160 |
| 8 Dec 2006 | CNY | 1.1877 | 1.207 | 1.1712 | 1.1712 | 1.1712 | -0.03 (-2.52%) | 8,798,000 |
| 7 Dec 2006 | CNY | 1.218 | 1.2318 | 1.196 | 1.2015 | 1.2015 | -0.025 (-2.02%) | 13,275,224 |
| 6 Dec 2006 | CNY | 1.2594 | 1.2649 | 1.1877 | 1.2263 | 1.2263 | -0.041 (-3.26%) | 14,905,270 |
