| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2007 | CNY | 6.11 | 6.27 | 5.95 | 6.2 | 6.2 | +0.1 (+1.64%) | 9,288,794 |
| 12 Feb 2007 | CNY | 6.02 | 6.2 | 6.02 | 6.1 | 6.1 | +0.08 (+1.33%) | 5,879,379 |
| 9 Feb 2007 | CNY | 6 | 6.2 | 5.94 | 6.02 | 6.02 | +0.04 (+0.67%) | 6,278,079 |
| 8 Feb 2007 | CNY | 6.05 | 6.3 | 5.96 | 5.98 | 5.98 | -0.07 (-1.16%) | 12,121,254 |
| 7 Feb 2007 | CNY | 5.89 | 6.05 | 5.8 | 6.05 | 6.05 | +0.2 (+3.42%) | 8,322,107 |
| 6 Feb 2007 | CNY | 5.79 | 5.92 | 5.75 | 5.85 | 5.85 | +0.11 (+1.92%) | 5,654,067 |
| 5 Feb 2007 | CNY | 5.62 | 5.77 | 5.5 | 5.74 | 5.74 | +0.18 (+3.24%) | 3,951,965 |
| 2 Feb 2007 | CNY | 5.64 | 5.84 | 5.5 | 5.56 | 5.56 | -0.08 (-1.42%) | 5,324,483 |
| 1 Feb 2007 | CNY | 5.6 | 5.79 | 5.33 | 5.64 | 5.64 | -0.04 (-0.70%) | 6,186,829 |
| 31 Jan 2007 | CNY | 5.82 | 6.07 | 5.63 | 5.68 | 5.68 | -0.05 (-0.87%) | 14,511,119 |
| 30 Jan 2007 | CNY | 5.6 | 5.93 | 5.43 | 5.73 | 5.73 | -0.17 (-2.88%) | 12,277,248 |
| 29 Jan 2007 | CNY | 5.68 | 5.92 | 5.67 | 5.9 | 5.9 | +0.25 (+4.42%) | 6,198,187 |
| 26 Jan 2007 | CNY | 5.65 | 5.74 | 5.33 | 5.65 | 5.65 | -0.09 (-1.57%) | 6,665,662 |
| 25 Jan 2007 | CNY | 6.1 | 6.1 | 5.68 | 5.74 | 5.74 | -0.36 (-5.90%) | 8,814,981 |
| 24 Jan 2007 | CNY | 6.08 | 6.18 | 5.91 | 6.1 | 6.1 | -0.01 (-0.16%) | 9,747,832 |
| 23 Jan 2007 | CNY | 6.15 | 6.33 | 5.94 | 6.11 | 6.11 | +0.08 (+1.33%) | 20,883,333 |
| 22 Jan 2007 | CNY | 5.75 | 6.05 | 5.75 | 6.03 | 6.03 | +0.3 (+5.24%) | 15,134,303 |
| 19 Jan 2007 | CNY | 5.61 | 5.81 | 5.52 | 5.73 | 5.73 | +0.14 (+2.50%) | 13,709,745 |
| 18 Jan 2007 | CNY | 5.48 | 5.62 | 5.36 | 5.59 | 5.59 | +0.05 (+0.90%) | 10,062,311 |
| 17 Jan 2007 | CNY | 5.34 | 5.57 | 5.22 | 5.54 | 5.54 | +0.19 (+3.55%) | 14,666,311 |
| 16 Jan 2007 | CNY | 5.36 | 5.39 | 5.2 | 5.35 | 5.35 | +0.01 (+0.19%) | 6,640,900 |
| 15 Jan 2007 | CNY | 5.08 | 5.35 | 5.08 | 5.34 | 5.34 | +0.26 (+5.12%) | 4,926,757 |
| 12 Jan 2007 | CNY | 5.38 | 5.48 | 5.03 | 5.08 | 5.08 | -0.38 (-6.96%) | 8,380,090 |
| 11 Jan 2007 | CNY | 5.43 | 5.76 | 5.4 | 5.46 | 5.46 | +0.1 (+1.87%) | 20,449,330 |
| 10 Jan 2007 | CNY | 5.1 | 5.38 | 4.98 | 5.36 | 5.36 | +0.26 (+5.10%) | 11,973,199 |
| 9 Jan 2007 | CNY | 4.96 | 5.18 | 4.95 | 5.1 | 5.1 | +0.14 (+2.82%) | 10,780,174 |
| 8 Jan 2007 | CNY | 4.81 | 5.01 | 4.78 | 4.96 | 4.96 | +0.14 (+2.90%) | 6,354,541 |
| 5 Jan 2007 | CNY | 4.75 | 4.9 | 4.61 | 4.82 | 4.82 | +0.07 (+1.47%) | 3,045,744 |
| 4 Jan 2007 | CNY | 4.76 | 4.91 | 4.72 | 4.75 | 4.75 | +0.02 (+0.42%) | 4,775,739 |
| 29 Dec 2006 | CNY | 4.68 | 4.78 | 4.61 | 4.73 | 4.73 | +0.11 (+2.38%) | 3,527,627 |
