| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | CNY | 3.25 | 3.2803 | 3.1818 | 3.1894 | 3.1894 | -0.045 (-1.41%) | 2,766,234 |
| 1 Feb 2007 | CNY | 3.1667 | 3.2955 | 3.1439 | 3.2349 | 3.2349 | 0.0 (0.0%) | 2,780,220 |
| 31 Jan 2007 | CNY | 3.4394 | 3.4621 | 3.197 | 3.2349 | 3.2349 | -0.204 (-5.95%) | 4,630,377 |
| 30 Jan 2007 | CNY | 3.4773 | 3.5152 | 3.4242 | 3.4394 | 3.4394 | -0.038 (-1.09%) | 4,817,850 |
| 29 Jan 2007 | CNY | 3.4015 | 3.5076 | 3.3788 | 3.4773 | 3.4773 | +0.091 (+2.68%) | 4,082,382 |
| 26 Jan 2007 | CNY | 3.3788 | 3.4697 | 3.2424 | 3.3864 | 3.3864 | -0.061 (-1.76%) | 4,980,415 |
| 25 Jan 2007 | CNY | 3.4849 | 3.6742 | 3.3485 | 3.447 | 3.447 | -0.106 (-2.98%) | 7,918,492 |
| 24 Jan 2007 | CNY | 3.5227 | 3.6288 | 3.4849 | 3.553 | 3.553 | +0.03 (+0.86%) | 7,042,747 |
| 23 Jan 2007 | CNY | 3.5606 | 3.5758 | 3.4167 | 3.5227 | 3.5227 | -0.053 (-1.48%) | 8,426,276 |
| 22 Jan 2007 | CNY | 3.5606 | 3.5833 | 3.447 | 3.5758 | 3.5758 | +0.106 (+3.06%) | 16,473,065 |
| 19 Jan 2007 | CNY | 3.2046 | 3.4924 | 3.2046 | 3.4697 | 3.4697 | +0.258 (+8.02%) | 13,238,458 |
| 18 Jan 2007 | CNY | 3.1742 | 3.2197 | 3.1212 | 3.2121 | 3.2121 | +0.03 (+0.95%) | 4,324,646 |
| 17 Jan 2007 | CNY | 3.3258 | 3.3409 | 3.1212 | 3.1818 | 3.1818 | -0.136 (-4.11%) | 8,640,273 |
| 16 Jan 2007 | CNY | 3.3561 | 3.3636 | 3.2424 | 3.3182 | 3.3182 | -0.038 (-1.13%) | 7,748,836 |
| 15 Jan 2007 | CNY | 3.2197 | 3.3939 | 3.1894 | 3.3561 | 3.3561 | +0.174 (+5.48%) | 16,463,751 |
| 12 Jan 2007 | CNY | 3.1818 | 3.2955 | 3.1515 | 3.1818 | 3.1818 | -0.038 (-1.18%) | 9,430,489 |
| 11 Jan 2007 | CNY | 3.1515 | 3.2652 | 3.1136 | 3.2197 | 3.2197 | +0.061 (+1.92%) | 9,599,422 |
| 10 Jan 2007 | CNY | 3.0303 | 3.1742 | 2.9394 | 3.1591 | 3.1591 | +0.136 (+4.51%) | 8,242,350 |
| 9 Jan 2007 | CNY | 3.0152 | 3.0758 | 2.9849 | 3.0227 | 3.0227 | +0.007 (+0.25%) | 4,454,627 |
| 8 Jan 2007 | CNY | 2.9242 | 3.0455 | 2.8864 | 3.0152 | 3.0152 | +0.091 (+3.11%) | 3,720,400 |
| 5 Jan 2007 | CNY | 2.8182 | 2.9621 | 2.803 | 2.9242 | 2.9242 | +0.121 (+4.32%) | 2,867,498 |
| 4 Jan 2007 | CNY | 2.803 | 2.8712 | 2.7803 | 2.803 | 2.803 | +0.023 (+0.82%) | 2,668,847 |
| 29 Dec 2006 | CNY | 2.7652 | 2.8182 | 2.7576 | 2.7803 | 2.7803 | +0.015 (+0.55%) | 3,101,285 |
| 28 Dec 2006 | CNY | 2.9015 | 2.9091 | 2.75 | 2.7652 | 2.7652 | -0.136 (-4.70%) | 3,286,768 |
| 27 Dec 2006 | CNY | 2.8864 | 2.9167 | 2.8409 | 2.9015 | 2.9015 | +0.015 (+0.52%) | 2,431,686 |
| 26 Dec 2006 | CNY | 2.9621 | 3.0076 | 2.8561 | 2.8864 | 2.8864 | -0.091 (-3.05%) | 3,328,160 |
| 25 Dec 2006 | CNY | 3.0076 | 3.053 | 2.9621 | 2.9773 | 2.9773 | -0.015 (-0.50%) | 2,941,113 |
| 22 Dec 2006 | CNY | 2.9773 | 3.0303 | 2.9242 | 2.9924 | 2.9924 | -0.015 (-0.51%) | 2,601,572 |
| 21 Dec 2006 | CNY | 3.0833 | 3.0833 | 2.9621 | 3.0076 | 3.0076 | -0.076 (-2.46%) | 4,923,475 |
| 20 Dec 2006 | CNY | 3.053 | 3.1364 | 2.9924 | 3.0833 | 3.0833 | +0.007 (+0.24%) | 4,148,664 |
