| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | CNY | 1.4717 | 1.5411 | 1.4423 | 1.4477 | 1.4477 | -0.043 (-2.87%) | 17,780,050 |
| 30 Jan 2007 | CNY | 1.5171 | 1.5305 | 1.4583 | 1.4904 | 1.4904 | -0.019 (-1.24%) | 15,576,784 |
| 29 Jan 2007 | CNY | 1.4503 | 1.5144 | 1.4423 | 1.5091 | 1.5091 | +0.072 (+5.02%) | 14,618,687 |
| 26 Jan 2007 | CNY | 1.4503 | 1.4664 | 1.3809 | 1.437 | 1.437 | -0.032 (-2.18%) | 17,830,530 |
| 25 Jan 2007 | CNY | 1.5438 | 1.5438 | 1.4583 | 1.469 | 1.469 | -0.075 (-4.85%) | 20,239,719 |
| 24 Jan 2007 | CNY | 1.4957 | 1.5812 | 1.4957 | 1.5438 | 1.5438 | +0.021 (+1.41%) | 21,413,763 |
| 23 Jan 2007 | CNY | 1.5358 | 1.5438 | 1.4717 | 1.5224 | 1.5224 | -0.008 (-0.53%) | 23,476,542 |
| 22 Jan 2007 | CNY | 1.477 | 1.5331 | 1.477 | 1.5305 | 1.5305 | +0.056 (+3.80%) | 25,878,000 |
| 19 Jan 2007 | CNY | 1.429 | 1.4744 | 1.4129 | 1.4744 | 1.4744 | +0.064 (+4.55%) | 26,759,596 |
| 18 Jan 2007 | CNY | 1.3595 | 1.4129 | 1.3595 | 1.4103 | 1.4103 | +0.04 (+2.93%) | 12,004,776 |
| 17 Jan 2007 | CNY | 1.3916 | 1.4263 | 1.3542 | 1.3702 | 1.3702 | -0.016 (-1.15%) | 17,113,356 |
| 16 Jan 2007 | CNY | 1.3702 | 1.3889 | 1.3488 | 1.3862 | 1.3862 | +0.016 (+1.17%) | 12,508,479 |
| 15 Jan 2007 | CNY | 1.3141 | 1.3729 | 1.3141 | 1.3702 | 1.3702 | +0.056 (+4.27%) | 11,074,770 |
| 12 Jan 2007 | CNY | 1.3862 | 1.4076 | 1.3088 | 1.3141 | 1.3141 | -0.086 (-6.11%) | 15,717,143 |
| 11 Jan 2007 | CNY | 1.4129 | 1.4423 | 1.3942 | 1.3996 | 1.3996 | -0.019 (-1.32%) | 18,487,205 |
| 10 Jan 2007 | CNY | 1.3836 | 1.4209 | 1.3782 | 1.4183 | 1.4183 | +0.045 (+3.31%) | 22,023,585 |
| 9 Jan 2007 | CNY | 1.3702 | 1.3755 | 1.3515 | 1.3729 | 1.3729 | 0.0 (0.0%) | 15,916,515 |
| 8 Jan 2007 | CNY | 1.2927 | 1.3836 | 1.2874 | 1.3729 | 1.3729 | +0.07 (+5.33%) | 24,265,871 |
| 5 Jan 2007 | CNY | 1.2473 | 1.3114 | 1.2473 | 1.3034 | 1.3034 | +0.053 (+4.27%) | 13,656,898 |
| 4 Jan 2007 | CNY | 1.2714 | 1.2821 | 1.2447 | 1.25 | 1.25 | -0.016 (-1.26%) | 8,613,697 |
| 29 Dec 2006 | CNY | 1.2927 | 1.2954 | 1.2634 | 1.266 | 1.266 | -0.021 (-1.66%) | 9,123,671 |
| 28 Dec 2006 | CNY | 1.2473 | 1.3088 | 1.2447 | 1.2874 | 1.2874 | +0.04 (+3.21%) | 15,447,246 |
| 27 Dec 2006 | CNY | 1.242 | 1.25 | 1.2286 | 1.2473 | 1.2473 | +0.005 (+0.43%) | 5,846,768 |
| 26 Dec 2006 | CNY | 1.2714 | 1.2821 | 1.2313 | 1.242 | 1.242 | -0.029 (-2.31%) | 5,113,809 |
| 25 Dec 2006 | CNY | 1.258 | 1.2874 | 1.258 | 1.2714 | 1.2714 | +0.011 (+0.85%) | 6,619,538 |
| 22 Dec 2006 | CNY | 1.2607 | 1.2767 | 1.242 | 1.2607 | 1.2607 | -0.011 (-0.84%) | 6,360,108 |
| 21 Dec 2006 | CNY | 1.3114 | 1.3221 | 1.2687 | 1.2714 | 1.2714 | -0.029 (-2.26%) | 13,133,128 |
| 19 Dec 2006 | CNY | 1.274 | 1.3008 | 1.2553 | 1.3008 | 1.3008 | +0.029 (+2.31%) | 19,767,885 |
| 18 Dec 2006 | CNY | 1.2473 | 1.2767 | 1.2366 | 1.2714 | 1.2714 | +0.027 (+2.15%) | 10,176,948 |
| 15 Dec 2006 | CNY | 1.2206 | 1.2607 | 1.2153 | 1.2447 | 1.2447 | +0.019 (+1.53%) | 8,817,389 |
