| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2007 | CNY | 5.87 | 5.98 | 5.78 | 5.86 | 5.86 | -0.02 (-0.34%) | 11,249,887 |
| 1 Mar 2007 | CNY | 6.01 | 6.07 | 5.68 | 5.88 | 5.88 | -0.03 (-0.51%) | 22,299,791 |
| 28 Feb 2007 | CNY | 5.37 | 5.91 | 5.37 | 5.91 | 5.91 | +0.54 (+10.06%) | 24,441,139 |
| 27 Feb 2007 | CNY | 6.02 | 6.19 | 5.32 | 5.37 | 5.37 | -0.43 (-7.41%) | 41,921,829 |
| 26 Feb 2007 | CNY | 5.4 | 5.8 | 5.31 | 5.8 | 5.8 | +0.41 (+7.61%) | 20,904,827 |
| 16 Feb 2007 | CNY | 5.48 | 5.53 | 5.38 | 5.39 | 5.39 | -0.08 (-1.46%) | 26,896,838 |
| 15 Feb 2007 | CNY | 5.2 | 5.49 | 5.16 | 5.47 | 5.47 | +0.29 (+5.60%) | 20,927,151 |
| 14 Feb 2007 | CNY | 5.14 | 5.27 | 5.07 | 5.18 | 5.18 | +0.1 (+1.97%) | 14,873,130 |
| 13 Feb 2007 | CNY | 5.1 | 5.14 | 5 | 5.08 | 5.08 | +0.14 (+2.83%) | 11,534,603 |
| 9 Feb 2007 | CNY | 4.87 | 5.08 | 4.87 | 4.94 | 4.94 | +0.09 (+1.86%) | 13,515,850 |
| 8 Feb 2007 | CNY | 4.77 | 4.86 | 4.7 | 4.85 | 4.85 | +0.1 (+2.11%) | 9,851,461 |
| 7 Feb 2007 | CNY | 4.8 | 4.89 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 8,122,592 |
| 6 Feb 2007 | CNY | 4.68 | 4.8 | 4.68 | 4.79 | 4.79 | +0.12 (+2.57%) | 5,278,523 |
| 5 Feb 2007 | CNY | 4.68 | 4.75 | 4.56 | 4.67 | 4.67 | -0.03 (-0.64%) | 7,215,922 |
| 2 Feb 2007 | CNY | 4.98 | 4.98 | 4.69 | 4.7 | 4.7 | -0.29 (-5.81%) | 12,426,563 |
| 1 Feb 2007 | CNY | 5 | 5.07 | 4.7 | 4.99 | 4.99 | -0.15 (-2.92%) | 17,752,175 |
| 31 Jan 2007 | CNY | 4.99 | 5.4 | 4.94 | 5.14 | 5.14 | +0.21 (+4.26%) | 43,779,593 |
| 30 Jan 2007 | CNY | 4.83 | 5 | 4.77 | 4.93 | 4.93 | +0.1 (+2.07%) | 27,585,173 |
| 29 Jan 2007 | CNY | 4.56 | 4.84 | 4.56 | 4.83 | 4.83 | +0.29 (+6.39%) | 16,108,726 |
| 26 Jan 2007 | CNY | 4.52 | 4.58 | 4.2 | 4.54 | 4.54 | -0.08 (-1.73%) | 13,522,533 |
| 25 Jan 2007 | CNY | 4.85 | 4.85 | 4.61 | 4.62 | 4.62 | -0.26 (-5.33%) | 14,037,610 |
| 24 Jan 2007 | CNY | 4.96 | 4.96 | 4.83 | 4.88 | 4.88 | +0.02 (+0.41%) | 14,658,265 |
| 23 Jan 2007 | CNY | 4.8 | 4.89 | 4.67 | 4.86 | 4.86 | +0.11 (+2.32%) | 22,029,730 |
| 22 Jan 2007 | CNY | 4.64 | 4.75 | 4.6 | 4.75 | 4.75 | +0.11 (+2.37%) | 23,583,441 |
| 19 Jan 2007 | CNY | 4.45 | 4.74 | 4.45 | 4.64 | 4.64 | +0.3 (+6.91%) | 34,056,345 |
| 18 Jan 2007 | CNY | 4.18 | 4.37 | 4.16 | 4.34 | 4.34 | +0.16 (+3.83%) | 17,168,339 |
| 17 Jan 2007 | CNY | 4.25 | 4.3 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 14,793,580 |
| 16 Jan 2007 | CNY | 4.26 | 4.29 | 4.16 | 4.25 | 4.25 | 0.0 (0.0%) | 12,908,767 |
| 15 Jan 2007 | CNY | 4.15 | 4.29 | 4.05 | 4.25 | 4.25 | +0.07 (+1.67%) | 13,331,242 |
| 12 Jan 2007 | CNY | 4.27 | 4.45 | 4.13 | 4.18 | 4.18 | -0.08 (-1.88%) | 20,443,113 |
