| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2007 | CNY | 5.13 | 5.54 | 5.08 | 5.5 | 5.5 | +0.26 (+4.96%) | 18,148,406 |
| 27 Feb 2007 | CNY | 5.83 | 5.95 | 5.24 | 5.24 | 5.24 | -0.58 (-9.97%) | 25,267,210 |
| 26 Feb 2007 | CNY | 5.46 | 5.82 | 5.41 | 5.82 | 5.82 | +0.4 (+7.38%) | 21,958,169 |
| 16 Feb 2007 | CNY | 5.46 | 5.6 | 5.38 | 5.42 | 5.42 | -0.01 (-0.18%) | 20,659,239 |
| 15 Feb 2007 | CNY | 5.35 | 5.49 | 5.31 | 5.43 | 5.43 | +0.04 (+0.74%) | 22,314,583 |
| 14 Feb 2007 | CNY | 5.47 | 5.58 | 5.33 | 5.39 | 5.39 | +0.02 (+0.37%) | 36,160,483 |
| 13 Feb 2007 | CNY | 5.08 | 5.4 | 5.05 | 5.37 | 5.37 | +0.29 (+5.71%) | 26,764,489 |
| 12 Feb 2007 | CNY | 4.79 | 5.15 | 4.78 | 5.08 | 5.08 | +0.28 (+5.83%) | 17,435,269 |
| 9 Feb 2007 | CNY | 4.85 | 4.88 | 4.73 | 4.8 | 4.8 | -0.06 (-1.23%) | 8,432,014 |
| 8 Feb 2007 | CNY | 4.8 | 4.92 | 4.69 | 4.86 | 4.86 | +0.07 (+1.46%) | 11,795,582 |
| 7 Feb 2007 | CNY | 4.8 | 4.84 | 4.71 | 4.79 | 4.79 | +0.03 (+0.63%) | 11,799,036 |
| 6 Feb 2007 | CNY | 4.57 | 4.79 | 4.56 | 4.76 | 4.76 | +0.19 (+4.16%) | 8,498,045 |
| 5 Feb 2007 | CNY | 4.5 | 4.64 | 4.45 | 4.57 | 4.57 | +0.02 (+0.44%) | 6,271,495 |
| 2 Feb 2007 | CNY | 4.77 | 4.77 | 4.53 | 4.55 | 4.55 | -0.22 (-4.61%) | 9,690,273 |
| 1 Feb 2007 | CNY | 4.68 | 4.8 | 4.53 | 4.77 | 4.77 | +0.01 (+0.21%) | 11,377,761 |
| 31 Jan 2007 | CNY | 5.14 | 5.19 | 4.67 | 4.76 | 4.76 | -0.34 (-6.67%) | 23,550,490 |
| 30 Jan 2007 | CNY | 4.89 | 5.16 | 4.76 | 5.1 | 5.1 | +0.24 (+4.94%) | 24,142,620 |
| 29 Jan 2007 | CNY | 4.71 | 4.88 | 4.69 | 4.86 | 4.86 | +0.14 (+2.97%) | 13,886,911 |
| 26 Jan 2007 | CNY | 4.77 | 4.79 | 4.45 | 4.72 | 4.72 | -0.11 (-2.28%) | 15,144,518 |
| 25 Jan 2007 | CNY | 5.18 | 5.19 | 4.8 | 4.83 | 4.83 | -0.35 (-6.76%) | 18,111,686 |
| 24 Jan 2007 | CNY | 5.27 | 5.28 | 5.1 | 5.18 | 5.18 | -0.02 (-0.38%) | 15,007,912 |
| 23 Jan 2007 | CNY | 5.08 | 5.28 | 5.01 | 5.2 | 5.2 | +0.21 (+4.21%) | 27,776,899 |
| 22 Jan 2007 | CNY | 4.82 | 5.06 | 4.81 | 4.99 | 4.99 | +0.17 (+3.53%) | 23,072,850 |
| 19 Jan 2007 | CNY | 4.83 | 4.85 | 4.7 | 4.82 | 4.82 | +0.03 (+0.63%) | 18,778,760 |
| 18 Jan 2007 | CNY | 4.65 | 4.85 | 4.56 | 4.79 | 4.79 | +0.05 (+1.05%) | 29,742,219 |
| 17 Jan 2007 | CNY | 4.46 | 4.78 | 4.36 | 4.74 | 4.74 | +0.28 (+6.28%) | 33,162,682 |
| 16 Jan 2007 | CNY | 4.48 | 4.53 | 4.31 | 4.46 | 4.46 | -0.01 (-0.22%) | 14,987,425 |
| 15 Jan 2007 | CNY | 4.23 | 4.48 | 4.23 | 4.47 | 4.47 | +0.25 (+5.92%) | 16,439,167 |
| 12 Jan 2007 | CNY | 4.51 | 4.55 | 4.11 | 4.22 | 4.22 | -0.24 (-5.38%) | 28,200,426 |
| 11 Jan 2007 | CNY | 4.35 | 4.5 | 4.27 | 4.46 | 4.46 | +0.11 (+2.53%) | 24,051,159 |
