| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2007 | CNY | 7.9 | 8.25 | 7.85 | 8.13 | 8.13 | +0.22 (+2.78%) | 6,870,352 |
| 13 Feb 2007 | CNY | 7.95 | 8.02 | 7.78 | 7.91 | 7.91 | +0.01 (+0.13%) | 4,518,262 |
| 12 Feb 2007 | CNY | 7.78 | 7.99 | 7.73 | 7.9 | 7.9 | +0.09 (+1.15%) | 4,663,130 |
| 9 Feb 2007 | CNY | 7.93 | 8.04 | 7.76 | 7.81 | 7.81 | -0.03 (-0.38%) | 5,137,770 |
| 8 Feb 2007 | CNY | 7.83 | 7.94 | 7.67 | 7.84 | 7.84 | -0.03 (-0.38%) | 5,420,748 |
| 7 Feb 2007 | CNY | 7.63 | 7.89 | 7.56 | 7.87 | 7.87 | +0.21 (+2.74%) | 8,377,561 |
| 6 Feb 2007 | CNY | 7.54 | 7.73 | 7.47 | 7.66 | 7.66 | +0.24 (+3.23%) | 7,510,338 |
| 5 Feb 2007 | CNY | 7.1 | 7.46 | 7.01 | 7.42 | 7.42 | +0.32 (+4.51%) | 5,383,302 |
| 2 Feb 2007 | CNY | 7.15 | 7.46 | 7.05 | 7.1 | 7.1 | -0.05 (-0.70%) | 4,526,560 |
| 1 Feb 2007 | CNY | 6.98 | 7.3 | 6.81 | 7.15 | 7.15 | +0.04 (+0.56%) | 4,521,569 |
| 31 Jan 2007 | CNY | 7.42 | 7.7 | 7.1 | 7.11 | 7.11 | -0.38 (-5.07%) | 6,673,547 |
| 30 Jan 2007 | CNY | 7.66 | 7.74 | 7.3 | 7.49 | 7.49 | -0.09 (-1.19%) | 7,198,981 |
| 29 Jan 2007 | CNY | 7.15 | 7.68 | 7.1 | 7.58 | 7.58 | +0.51 (+7.21%) | 6,893,225 |
| 26 Jan 2007 | CNY | 7.1 | 7.23 | 6.7 | 7.07 | 7.07 | -0.16 (-2.21%) | 7,296,768 |
| 25 Jan 2007 | CNY | 7.79 | 7.79 | 7.16 | 7.23 | 7.23 | -0.62 (-7.90%) | 7,943,052 |
| 24 Jan 2007 | CNY | 7.85 | 8.08 | 7.62 | 7.85 | 7.85 | -0.01 (-0.13%) | 7,062,153 |
| 23 Jan 2007 | CNY | 8.04 | 8.09 | 7.5 | 7.86 | 7.86 | -0.17 (-2.12%) | 8,519,039 |
| 22 Jan 2007 | CNY | 7.92 | 8.27 | 7.81 | 8.03 | 8.03 | +0.21 (+2.69%) | 10,059,095 |
| 19 Jan 2007 | CNY | 7.74 | 7.95 | 7.6 | 7.82 | 7.82 | +0.08 (+1.03%) | 11,768,428 |
| 18 Jan 2007 | CNY | 7 | 7.86 | 6.91 | 7.74 | 7.74 | +0.57 (+7.95%) | 11,768,447 |
| 17 Jan 2007 | CNY | 6.86 | 7.28 | 6.66 | 7.17 | 7.17 | +0.31 (+4.52%) | 12,901,718 |
| 16 Jan 2007 | CNY | 6.98 | 6.98 | 6.73 | 6.86 | 6.86 | +0.12 (+1.78%) | 12,016,629 |
| 15 Jan 2007 | CNY | 6.16 | 6.74 | 6.16 | 6.74 | 6.74 | +0.61 (+9.95%) | 9,736,015 |
| 12 Jan 2007 | CNY | 6.42 | 6.55 | 6.11 | 6.13 | 6.13 | -0.36 (-5.55%) | 6,505,114 |
| 11 Jan 2007 | CNY | 6.68 | 6.89 | 6.48 | 6.49 | 6.49 | -0.18 (-2.70%) | 8,930,031 |
| 10 Jan 2007 | CNY | 6.45 | 6.73 | 6.39 | 6.67 | 6.67 | +0.21 (+3.25%) | 7,507,668 |
| 9 Jan 2007 | CNY | 6.35 | 6.51 | 6.3 | 6.46 | 6.46 | +0.09 (+1.41%) | 7,562,631 |
| 8 Jan 2007 | CNY | 6.05 | 6.46 | 6.01 | 6.37 | 6.37 | +0.28 (+4.60%) | 6,886,545 |
| 5 Jan 2007 | CNY | 5.87 | 6.11 | 5.79 | 6.09 | 6.09 | +0.22 (+3.75%) | 4,697,404 |
| 4 Jan 2007 | CNY | 5.85 | 5.99 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 3,492,148 |
