| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | CNY | 4.3434 | 4.5447 | 4.3202 | 4.4827 | 4.4827 | +0.077 (+1.76%) | 3,393,150 |
| 7 Mar 2007 | CNY | 4.3744 | 4.4595 | 4.2815 | 4.4053 | 4.4053 | +0.031 (+0.71%) | 2,695,391 |
| 6 Mar 2007 | CNY | 4.3434 | 4.4673 | 4.3202 | 4.3744 | 4.3744 | +0.085 (+1.99%) | 2,674,619 |
| 5 Mar 2007 | CNY | 4.2737 | 4.4827 | 4.1885 | 4.2892 | 4.2892 | +0.008 (+0.18%) | 3,489,441 |
| 2 Mar 2007 | CNY | 4.1498 | 4.3511 | 4.1498 | 4.2815 | 4.2815 | +0.062 (+1.47%) | 3,452,347 |
| 1 Mar 2007 | CNY | 4.4208 | 4.4208 | 4.2195 | 4.2195 | 4.2195 | -0.225 (-5.05%) | 4,500,797 |
| 28 Feb 2007 | CNY | 4.2582 | 4.506 | 4.1421 | 4.444 | 4.444 | +0.155 (+3.61%) | 4,627,856 |
| 27 Feb 2007 | CNY | 4.6453 | 4.684 | 4.2892 | 4.2892 | 4.2892 | -0.225 (-4.97%) | 4,922,809 |
| 26 Feb 2007 | CNY | 4.3047 | 4.5137 | 4.2427 | 4.5137 | 4.5137 | +0.217 (+5.05%) | 3,981,059 |
| 16 Feb 2007 | CNY | 4.3202 | 4.3666 | 4.204 | 4.2969 | 4.2969 | +0.023 (+0.54%) | 3,589,446 |
| 15 Feb 2007 | CNY | 4.266 | 4.3511 | 4.1653 | 4.2737 | 4.2737 | +0.07 (+1.66%) | 4,516,901 |
| 14 Feb 2007 | CNY | 4.0647 | 4.204 | 4.0647 | 4.204 | 4.204 | +0.201 (+5.03%) | 7,234,156 |
| 13 Feb 2007 | CNY | 3.8169 | 4.0027 | 3.8092 | 4.0027 | 4.0027 | +0.194 (+5.08%) | 3,000,641 |
| 12 Feb 2007 | CNY | 3.8092 | 3.8866 | 3.8014 | 3.8092 | 3.8092 | -0.101 (-2.57%) | 3,695,149 |
| 9 Feb 2007 | CNY | 3.9718 | 4.0027 | 3.8943 | 3.9098 | 3.9098 | -0.046 (-1.18%) | 2,047,022 |
| 8 Feb 2007 | CNY | 3.8943 | 4.0182 | 3.8479 | 3.9563 | 3.9563 | +0.085 (+2.20%) | 3,216,408 |
| 7 Feb 2007 | CNY | 3.8789 | 3.9021 | 3.7937 | 3.8711 | 3.8711 | +0.031 (+0.81%) | 1,529,652 |
| 6 Feb 2007 | CNY | 3.8479 | 3.8556 | 3.7937 | 3.8401 | 3.8401 | -0.015 (-0.40%) | 1,413,719 |
| 5 Feb 2007 | CNY | 3.7937 | 3.9021 | 3.755 | 3.8556 | 3.8556 | +0.062 (+1.63%) | 1,503,704 |
| 2 Feb 2007 | CNY | 3.7318 | 3.9098 | 3.6621 | 3.7937 | 3.7937 | +0.07 (+1.87%) | 3,620,733 |
| 1 Feb 2007 | CNY | 3.7859 | 3.8169 | 3.6234 | 3.724 | 3.724 | -0.093 (-2.43%) | 3,489,253 |
| 31 Jan 2007 | CNY | 3.8014 | 4.0182 | 3.7705 | 3.8169 | 3.8169 | -0.008 (-0.20%) | 4,721,617 |
| 30 Jan 2007 | CNY | 3.9408 | 3.9485 | 3.8014 | 3.8247 | 3.8247 | -0.124 (-3.14%) | 3,401,910 |
| 29 Jan 2007 | CNY | 4.0492 | 4.0647 | 3.8943 | 3.9485 | 3.9485 | +0.015 (+0.39%) | 4,509,512 |
| 26 Jan 2007 | CNY | 3.6776 | 3.933 | 3.6388 | 3.933 | 3.933 | +0.186 (+4.96%) | 3,501,269 |
| 25 Jan 2007 | CNY | 3.7937 | 3.8943 | 3.7472 | 3.7472 | 3.7472 | -0.147 (-3.78%) | 3,474,845 |
| 24 Jan 2007 | CNY | 3.9485 | 3.9872 | 3.8247 | 3.8943 | 3.8943 | 0.0 (0.0%) | 5,336,423 |
| 23 Jan 2007 | CNY | 3.8943 | 3.8943 | 3.7782 | 3.8943 | 3.8943 | +0.186 (+5.01%) | 6,071,346 |
| 22 Jan 2007 | CNY | 3.7085 | 3.7085 | 3.7085 | 3.7085 | 3.7085 | +0.178 (+5.04%) | 1,093,914 |
| 18 Jan 2007 | CNY | 3.3601 | 3.5305 | 3.3601 | 3.5305 | 3.5305 | +0.17 (+5.07%) | 4,545,285 |
