| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | CNY | 4.37 | 4.48 | 4.11 | 4.35 | 4.35 | -0.06 (-1.36%) | 11,977,662 |
| 25 Jan 2007 | CNY | 4.69 | 4.69 | 4.39 | 4.41 | 4.41 | -0.29 (-6.17%) | 13,112,509 |
| 24 Jan 2007 | CNY | 4.71 | 4.79 | 4.65 | 4.7 | 4.7 | -0.04 (-0.84%) | 11,436,452 |
| 23 Jan 2007 | CNY | 4.54 | 4.83 | 4.45 | 4.74 | 4.74 | +0.21 (+4.64%) | 21,166,872 |
| 22 Jan 2007 | CNY | 4.53 | 4.54 | 4.41 | 4.53 | 4.53 | +0.12 (+2.72%) | 15,885,349 |
| 19 Jan 2007 | CNY | 4.28 | 4.43 | 4.26 | 4.41 | 4.41 | +0.13 (+3.04%) | 16,547,224 |
| 18 Jan 2007 | CNY | 4.15 | 4.3 | 4.1 | 4.28 | 4.28 | +0.14 (+3.38%) | 10,907,267 |
| 17 Jan 2007 | CNY | 4.25 | 4.3 | 4.08 | 4.14 | 4.14 | -0.1 (-2.36%) | 12,225,783 |
| 16 Jan 2007 | CNY | 4.31 | 4.35 | 4.13 | 4.24 | 4.24 | +0.01 (+0.24%) | 23,363,139 |
| 15 Jan 2007 | CNY | 3.9 | 4.24 | 3.88 | 4.23 | 4.23 | +0.35 (+9.02%) | 14,679,928 |
| 12 Jan 2007 | CNY | 4.06 | 4.14 | 3.85 | 3.88 | 3.88 | -0.21 (-5.13%) | 10,754,825 |
| 11 Jan 2007 | CNY | 4.04 | 4.24 | 4.01 | 4.09 | 4.09 | +0.05 (+1.24%) | 17,173,413 |
| 10 Jan 2007 | CNY | 3.96 | 4.05 | 3.86 | 4.04 | 4.04 | +0.1 (+2.54%) | 13,273,341 |
| 9 Jan 2007 | CNY | 3.89 | 3.96 | 3.86 | 3.94 | 3.94 | +0.06 (+1.55%) | 11,938,735 |
| 8 Jan 2007 | CNY | 3.77 | 3.89 | 3.77 | 3.88 | 3.88 | +0.11 (+2.92%) | 10,179,216 |
| 5 Jan 2007 | CNY | 3.69 | 3.8 | 3.66 | 3.77 | 3.77 | +0.08 (+2.17%) | 5,989,780 |
| 4 Jan 2007 | CNY | 3.69 | 3.77 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 6,790,475 |
| 29 Dec 2006 | CNY | 3.64 | 3.73 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 7,557,602 |
| 28 Dec 2006 | CNY | 3.79 | 3.8 | 3.61 | 3.63 | 3.63 | -0.16 (-4.22%) | 7,730,485 |
| 27 Dec 2006 | CNY | 3.86 | 3.86 | 3.77 | 3.79 | 3.79 | -0.07 (-1.81%) | 6,702,504 |
| 26 Dec 2006 | CNY | 3.87 | 3.95 | 3.79 | 3.86 | 3.86 | +0.01 (+0.26%) | 8,729,828 |
| 25 Dec 2006 | CNY | 3.84 | 3.93 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 5,633,833 |
| 22 Dec 2006 | CNY | 3.82 | 3.95 | 3.77 | 3.83 | 3.83 | +0.01 (+0.26%) | 8,254,356 |
| 21 Dec 2006 | CNY | 3.93 | 3.93 | 3.81 | 3.82 | 3.82 | -0.12 (-3.05%) | 10,173,888 |
| 20 Dec 2006 | CNY | 3.78 | 3.98 | 3.75 | 3.94 | 3.94 | +0.14 (+3.68%) | 15,467,878 |
| 19 Dec 2006 | CNY | 3.8 | 3.84 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 7,100,755 |
| 18 Dec 2006 | CNY | 3.78 | 3.84 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 6,879,590 |
| 15 Dec 2006 | CNY | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 4,900,767 |
| 14 Dec 2006 | CNY | 3.84 | 3.84 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 5,106,756 |
| 13 Dec 2006 | CNY | 3.85 | 3.85 | 3.73 | 3.81 | 3.81 | -0.04 (-1.04%) | 5,378,356 |
