| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2007 | CNY | 2.0831 | 2.2551 | 2.0768 | 2.2297 | 2.2297 | +0.102 (+4.79%) | 31,085,872 |
| 31 Jan 2007 | CNY | 2.3061 | 2.3125 | 2.0895 | 2.1277 | 2.1277 | -0.147 (-6.45%) | 26,065,709 |
| 30 Jan 2007 | CNY | 2.2169 | 2.3252 | 2.166 | 2.2743 | 2.2743 | +0.064 (+2.89%) | 39,370,414 |
| 29 Jan 2007 | CNY | 2.1023 | 2.2169 | 2.0895 | 2.2105 | 2.2105 | +0.121 (+5.79%) | 24,027,689 |
| 26 Jan 2007 | CNY | 2.0385 | 2.1214 | 1.9621 | 2.0895 | 2.0895 | +0.013 (+0.61%) | 19,174,405 |
| 25 Jan 2007 | CNY | 2.1723 | 2.1723 | 2.0385 | 2.0768 | 2.0768 | -0.115 (-5.23%) | 20,354,780 |
| 24 Jan 2007 | CNY | 2.1978 | 2.2679 | 2.1596 | 2.1914 | 2.1914 | -0.019 (-0.86%) | 22,538,313 |
| 23 Jan 2007 | CNY | 2.2551 | 2.2615 | 2.115 | 2.2105 | 2.2105 | -0.025 (-1.14%) | 28,187,983 |
| 22 Jan 2007 | CNY | 2.166 | 2.2488 | 2.1405 | 2.236 | 2.236 | +0.07 (+3.23%) | 39,556,029 |
| 19 Jan 2007 | CNY | 2.0513 | 2.1851 | 2.0513 | 2.166 | 2.166 | +0.121 (+5.92%) | 38,222,850 |
| 18 Jan 2007 | CNY | 2.0322 | 2.064 | 1.9494 | 2.0449 | 2.0449 | +0.013 (+0.62%) | 20,766,743 |
| 17 Jan 2007 | CNY | 1.994 | 2.1214 | 1.9748 | 2.0322 | 2.0322 | +0.051 (+2.57%) | 30,977,058 |
| 16 Jan 2007 | CNY | 1.9748 | 2.0067 | 1.9366 | 1.9812 | 1.9812 | +0.006 (+0.32%) | 19,000,371 |
| 15 Jan 2007 | CNY | 1.9048 | 1.994 | 1.8665 | 1.9748 | 1.9748 | +0.064 (+3.33%) | 17,861,293 |
| 12 Jan 2007 | CNY | 2.0577 | 2.0895 | 1.9111 | 1.9111 | 1.9111 | -0.166 (-7.98%) | 26,321,914 |
| 11 Jan 2007 | CNY | 2.0513 | 2.1341 | 2.0194 | 2.0768 | 2.0768 | +0.032 (+1.56%) | 27,126,068 |
| 10 Jan 2007 | CNY | 2.0449 | 2.0513 | 1.9748 | 2.0449 | 2.0449 | +0.013 (+0.62%) | 20,824,283 |
| 9 Jan 2007 | CNY | 2.0449 | 2.0577 | 2.0003 | 2.0322 | 2.0322 | -0.013 (-0.62%) | 20,295,410 |
| 8 Jan 2007 | CNY | 2.0258 | 2.0704 | 1.994 | 2.0449 | 2.0449 | +0.019 (+0.94%) | 23,263,555 |
| 5 Jan 2007 | CNY | 1.8984 | 2.0322 | 1.8602 | 2.0258 | 2.0258 | +0.127 (+6.71%) | 28,572,046 |
| 4 Jan 2007 | CNY | 1.8156 | 1.9366 | 1.8156 | 1.8984 | 1.8984 | +0.083 (+4.56%) | 23,295,077 |
| 29 Dec 2006 | CNY | 1.771 | 1.8474 | 1.771 | 1.8156 | 1.8156 | +0.045 (+2.52%) | 11,217,923 |
| 28 Dec 2006 | CNY | 1.8793 | 1.8793 | 1.7646 | 1.771 | 1.771 | -0.108 (-5.76%) | 15,511,955 |
| 27 Dec 2006 | CNY | 1.8474 | 1.8984 | 1.8156 | 1.8793 | 1.8793 | +0.025 (+1.38%) | 11,828,665 |
| 26 Dec 2006 | CNY | 1.9048 | 1.9048 | 1.8156 | 1.8538 | 1.8538 | -0.051 (-2.68%) | 11,879,762 |
| 25 Dec 2006 | CNY | 1.8793 | 1.943 | 1.8729 | 1.9048 | 1.9048 | +0.013 (+0.68%) | 11,890,840 |
| 22 Dec 2006 | CNY | 1.8602 | 1.9048 | 1.8538 | 1.892 | 1.892 | -0.006 (-0.34%) | 10,607,493 |
| 21 Dec 2006 | CNY | 1.9557 | 1.9812 | 1.8793 | 1.8984 | 1.8984 | -0.076 (-3.87%) | 19,248,569 |
| 20 Dec 2006 | CNY | 1.9111 | 2.0258 | 1.8602 | 1.9748 | 1.9748 | +0.064 (+3.33%) | 28,972,439 |
| 19 Dec 2006 | CNY | 1.9239 | 1.9239 | 1.8474 | 1.9111 | 1.9111 | -0.019 (-0.99%) | 25,339,127 |
