| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2007 | CNY | 1.688 | 1.6987 | 1.6474 | 1.6859 | 1.6859 | -0.004 (-0.25%) | 18,733,295 |
| 15 Jan 2007 | CNY | 1.5833 | 1.7051 | 1.5812 | 1.6902 | 1.6902 | +0.103 (+6.46%) | 26,642,650 |
| 12 Jan 2007 | CNY | 1.5919 | 1.6346 | 1.5598 | 1.5876 | 1.5876 | -0.004 (-0.27%) | 17,716,214 |
| 11 Jan 2007 | CNY | 1.594 | 1.6624 | 1.5705 | 1.5919 | 1.5919 | -0.004 (-0.27%) | 21,540,846 |
| 10 Jan 2007 | CNY | 1.5641 | 1.5983 | 1.5342 | 1.5962 | 1.5962 | +0.032 (+2.05%) | 20,042,951 |
| 9 Jan 2007 | CNY | 1.5278 | 1.5748 | 1.5128 | 1.5641 | 1.5641 | +0.038 (+2.52%) | 18,724,263 |
| 8 Jan 2007 | CNY | 1.468 | 1.5256 | 1.453 | 1.5256 | 1.5256 | +0.058 (+3.92%) | 13,115,817 |
| 5 Jan 2007 | CNY | 1.4402 | 1.4701 | 1.4231 | 1.468 | 1.468 | +0.038 (+2.69%) | 6,705,859 |
| 4 Jan 2007 | CNY | 1.4637 | 1.4637 | 1.4081 | 1.4295 | 1.4295 | -0.017 (-1.18%) | 9,567,581 |
| 29 Dec 2006 | CNY | 1.4509 | 1.4744 | 1.4209 | 1.4466 | 1.4466 | +0.009 (+0.60%) | 6,765,613 |
| 28 Dec 2006 | CNY | 1.4872 | 1.4957 | 1.4252 | 1.438 | 1.438 | -0.049 (-3.31%) | 7,026,771 |
| 27 Dec 2006 | CNY | 1.5171 | 1.5235 | 1.4808 | 1.4872 | 1.4872 | -0.017 (-1.14%) | 5,192,282 |
| 26 Dec 2006 | CNY | 1.5235 | 1.5321 | 1.4786 | 1.5043 | 1.5043 | -0.017 (-1.12%) | 7,685,308 |
| 25 Dec 2006 | CNY | 1.4808 | 1.5278 | 1.4808 | 1.5214 | 1.5214 | +0.045 (+3.04%) | 13,705,759 |
| 22 Dec 2006 | CNY | 1.4637 | 1.4893 | 1.4423 | 1.4765 | 1.4765 | +0.006 (+0.44%) | 8,946,756 |
| 21 Dec 2006 | CNY | 1.5278 | 1.5278 | 1.4594 | 1.4701 | 1.4701 | -0.062 (-4.05%) | 14,651,432 |
| 20 Dec 2006 | CNY | 1.5171 | 1.5449 | 1.4957 | 1.5321 | 1.5321 | +0.009 (+0.56%) | 17,613,245 |
| 19 Dec 2006 | CNY | 1.4893 | 1.5278 | 1.4423 | 1.5235 | 1.5235 | +0.038 (+2.59%) | 19,031,135 |
| 18 Dec 2006 | CNY | 1.438 | 1.485 | 1.4252 | 1.485 | 1.485 | +0.058 (+4.04%) | 12,824,926 |
| 15 Dec 2006 | CNY | 1.4359 | 1.4359 | 1.4145 | 1.4274 | 1.4274 | -0.004 (-0.29%) | 5,381,349 |
| 14 Dec 2006 | CNY | 1.3974 | 1.4402 | 1.3932 | 1.4316 | 1.4316 | +0.038 (+2.76%) | 5,874,832 |
| 13 Dec 2006 | CNY | 1.3633 | 1.406 | 1.3633 | 1.3932 | 1.3932 | +0.006 (+0.46%) | 3,082,215 |
| 12 Dec 2006 | CNY | 1.4231 | 1.4274 | 1.3718 | 1.3868 | 1.3868 | -0.024 (-1.67%) | 4,690,567 |
| 11 Dec 2006 | CNY | 1.3504 | 1.4167 | 1.3462 | 1.4103 | 1.4103 | +0.06 (+4.44%) | 4,920,444 |
| 8 Dec 2006 | CNY | 1.3996 | 1.4209 | 1.3483 | 1.3504 | 1.3504 | -0.068 (-4.82%) | 6,359,666 |
| 7 Dec 2006 | CNY | 1.4316 | 1.453 | 1.4145 | 1.4188 | 1.4188 | -0.015 (-1.05%) | 7,112,720 |
| 6 Dec 2006 | CNY | 1.4872 | 1.4893 | 1.4103 | 1.4338 | 1.4338 | -0.049 (-3.31%) | 11,672,856 |
| 5 Dec 2006 | CNY | 1.4744 | 1.5278 | 1.4509 | 1.4829 | 1.4829 | +0.009 (+0.58%) | 15,854,398 |
| 4 Dec 2006 | CNY | 1.4573 | 1.4808 | 1.4359 | 1.4744 | 1.4744 | +0.017 (+1.17%) | 17,285,079 |
| 1 Dec 2006 | CNY | 1.453 | 1.468 | 1.4338 | 1.4573 | 1.4573 | +0.006 (+0.44%) | 14,156,677 |
