| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2007 | CNY | 4.02 | 4.04 | 3.92 | 3.98 | 3.98 | -0.04 (-1.00%) | 23,714,959 |
| 23 Jan 2007 | CNY | 4 | 4.04 | 3.8 | 4.02 | 4.02 | +0.07 (+1.77%) | 33,328,530 |
| 22 Jan 2007 | CNY | 3.77 | 3.95 | 3.76 | 3.95 | 3.95 | +0.22 (+5.90%) | 36,996,358 |
| 19 Jan 2007 | CNY | 3.71 | 3.75 | 3.62 | 3.73 | 3.73 | +0.08 (+2.19%) | 25,919,789 |
| 18 Jan 2007 | CNY | 3.58 | 3.7 | 3.53 | 3.65 | 3.65 | +0.03 (+0.83%) | 17,232,346 |
| 17 Jan 2007 | CNY | 3.61 | 3.75 | 3.51 | 3.62 | 3.62 | +0.02 (+0.56%) | 26,392,700 |
| 16 Jan 2007 | CNY | 3.6 | 3.65 | 3.49 | 3.6 | 3.6 | +0.03 (+0.84%) | 18,458,723 |
| 15 Jan 2007 | CNY | 3.33 | 3.58 | 3.33 | 3.57 | 3.57 | +0.2 (+5.93%) | 19,344,759 |
| 12 Jan 2007 | CNY | 3.59 | 3.68 | 3.31 | 3.37 | 3.37 | -0.27 (-7.42%) | 25,179,562 |
| 11 Jan 2007 | CNY | 3.72 | 3.86 | 3.6 | 3.64 | 3.64 | -0.1 (-2.67%) | 35,704,464 |
| 10 Jan 2007 | CNY | 3.42 | 3.76 | 3.37 | 3.74 | 3.74 | +0.32 (+9.36%) | 41,832,246 |
| 9 Jan 2007 | CNY | 3.47 | 3.49 | 3.34 | 3.42 | 3.42 | 0.0 (0.0%) | 28,033,872 |
| 8 Jan 2007 | CNY | 3.26 | 3.46 | 3.26 | 3.42 | 3.42 | +0.22 (+6.88%) | 38,813,736 |
| 5 Jan 2007 | CNY | 3 | 3.24 | 2.97 | 3.2 | 3.2 | +0.2 (+6.67%) | 39,550,616 |
| 4 Jan 2007 | CNY | 2.99 | 3.09 | 2.96 | 3 | 3 | +0.04 (+1.35%) | 21,625,819 |
| 29 Dec 2006 | CNY | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | +0.03 (+1.02%) | 11,251,008 |
| 28 Dec 2006 | CNY | 2.99 | 3.03 | 2.91 | 2.93 | 2.93 | -0.05 (-1.68%) | 12,809,411 |
| 27 Dec 2006 | CNY | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 7,181,047 |
| 26 Dec 2006 | CNY | 3.02 | 3.03 | 2.94 | 2.96 | 2.96 | -0.06 (-1.99%) | 11,053,688 |
| 25 Dec 2006 | CNY | 3.05 | 3.09 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 13,036,891 |
| 22 Dec 2006 | CNY | 3 | 3.07 | 2.96 | 3.02 | 3.02 | 0.0 (0.0%) | 12,292,574 |
| 21 Dec 2006 | CNY | 3.05 | 3.13 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 27,099,293 |
| 20 Dec 2006 | CNY | 2.96 | 3.05 | 2.93 | 3.05 | 3.05 | +0.07 (+2.35%) | 19,638,129 |
| 19 Dec 2006 | CNY | 2.99 | 3 | 2.9 | 2.98 | 2.98 | 0.0 (0.0%) | 16,220,483 |
| 18 Dec 2006 | CNY | 2.98 | 3.01 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 16,835,364 |
| 15 Dec 2006 | CNY | 2.97 | 3 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 17,556,571 |
| 14 Dec 2006 | CNY | 2.89 | 2.96 | 2.88 | 2.95 | 2.95 | +0.08 (+2.79%) | 16,450,331 |
| 13 Dec 2006 | CNY | 2.85 | 2.87 | 2.83 | 2.87 | 2.87 | +0.01 (+0.35%) | 5,379,182 |
| 12 Dec 2006 | CNY | 2.9 | 2.9 | 2.81 | 2.86 | 2.86 | -0.01 (-0.35%) | 6,575,964 |
| 11 Dec 2006 | CNY | 2.78 | 2.88 | 2.77 | 2.87 | 2.87 | +0.08 (+2.87%) | 6,328,744 |
