| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2007 | CNY | 3.3166 | 3.4497 | 3.2899 | 3.4231 | 3.4231 | +0.106 (+3.21%) | 11,502,910 |
| 6 Mar 2007 | CNY | 3.2574 | 3.3254 | 3.1982 | 3.3166 | 3.3166 | +0.024 (+0.72%) | 8,632,442 |
| 5 Mar 2007 | CNY | 3.3935 | 3.426 | 3.1953 | 3.2929 | 3.2929 | -0.104 (-3.05%) | 12,113,821 |
| 2 Mar 2007 | CNY | 3.3432 | 3.432 | 3.3314 | 3.3965 | 3.3965 | +0.062 (+1.87%) | 9,057,933 |
| 1 Mar 2007 | CNY | 3.5355 | 3.5503 | 3.3077 | 3.3343 | 3.3343 | -0.225 (-6.32%) | 20,773,104 |
| 28 Feb 2007 | CNY | 3.4172 | 3.6183 | 3.3136 | 3.5592 | 3.5592 | +0.056 (+1.60%) | 21,243,888 |
| 27 Feb 2007 | CNY | 3.8757 | 3.8757 | 3.503 | 3.503 | 3.503 | -0.391 (-10.03%) | 39,072,749 |
| 26 Feb 2007 | CNY | 3.7219 | 3.9053 | 3.6539 | 3.8935 | 3.8935 | +0.195 (+5.28%) | 20,879,186 |
| 16 Feb 2007 | CNY | 3.4941 | 3.8432 | 3.4615 | 3.6982 | 3.6982 | +0.109 (+3.05%) | 29,347,343 |
| 15 Feb 2007 | CNY | 3.5828 | 3.6154 | 3.4941 | 3.5888 | 3.5888 | +0.006 (+0.17%) | 29,741,228 |
| 14 Feb 2007 | CNY | 3.2781 | 3.5828 | 3.2604 | 3.5828 | 3.5828 | +0.325 (+9.99%) | 47,485,758 |
| 13 Feb 2007 | CNY | 3.2544 | 3.358 | 3.2485 | 3.2574 | 3.2574 | +0.033 (+1.01%) | 20,285,931 |
| 12 Feb 2007 | CNY | 3.2396 | 3.3521 | 3.216 | 3.2249 | 3.2249 | -0.044 (-1.36%) | 21,289,210 |
| 9 Feb 2007 | CNY | 3.3669 | 3.3787 | 3.2426 | 3.2692 | 3.2692 | -0.098 (-2.90%) | 12,991,912 |
| 8 Feb 2007 | CNY | 3.2574 | 3.3787 | 3.2249 | 3.3669 | 3.3669 | +0.115 (+3.55%) | 17,804,782 |
| 7 Feb 2007 | CNY | 3.3136 | 3.3373 | 3.2249 | 3.2515 | 3.2515 | -0.003 (-0.09%) | 16,133,226 |
| 6 Feb 2007 | CNY | 3.2278 | 3.3107 | 3.1686 | 3.2544 | 3.2544 | +0.027 (+0.82%) | 12,364,901 |
| 5 Feb 2007 | CNY | 3.2899 | 3.2899 | 3.1539 | 3.2278 | 3.2278 | -0.024 (-0.73%) | 17,646,696 |
| 2 Feb 2007 | CNY | 3.0473 | 3.2544 | 3.0178 | 3.2515 | 3.2515 | +0.293 (+9.90%) | 49,764,247 |
| 1 Feb 2007 | CNY | 2.929 | 3.0325 | 2.8402 | 2.9586 | 2.9586 | -0.027 (-0.89%) | 23,463,277 |
| 31 Jan 2007 | CNY | 3.1894 | 3.1894 | 2.9586 | 2.9852 | 2.9852 | -0.204 (-6.40%) | 24,503,783 |
| 30 Jan 2007 | CNY | 3.213 | 3.2752 | 3.1065 | 3.1894 | 3.1894 | -0.015 (-0.46%) | 20,525,043 |
| 29 Jan 2007 | CNY | 3.2101 | 3.2485 | 3.1331 | 3.2041 | 3.2041 | +0.006 (+0.18%) | 23,040,236 |
| 26 Jan 2007 | CNY | 3.1065 | 3.2012 | 2.9231 | 3.1982 | 3.1982 | +0.033 (+1.03%) | 16,624,475 |
| 25 Jan 2007 | CNY | 3.3846 | 3.3846 | 3.1361 | 3.1657 | 3.1657 | -0.24 (-7.04%) | 19,874,565 |
| 24 Jan 2007 | CNY | 3.4556 | 3.5681 | 3.3876 | 3.4053 | 3.4053 | -0.053 (-1.54%) | 29,878,148 |
| 23 Jan 2007 | CNY | 3.1746 | 3.4763 | 3.0947 | 3.4586 | 3.4586 | +0.024 (+0.69%) | 42,406,537 |
| 22 Jan 2007 | CNY | 3.3136 | 3.4852 | 3.3107 | 3.4349 | 3.4349 | +0.157 (+4.78%) | 24,076,781 |
| 19 Jan 2007 | CNY | 3.0828 | 3.2811 | 3.0828 | 3.2781 | 3.2781 | +0.207 (+6.74%) | 23,223,189 |
| 18 Jan 2007 | CNY | 3.0858 | 3.145 | 2.9586 | 3.071 | 3.071 | -0.015 (-0.48%) | 14,281,061 |
