| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2007 | CNY | 2.2009 | 2.2308 | 2.1368 | 2.1539 | 2.1539 | +0.026 (+1.21%) | 74,760,781 |
| 29 Jan 2007 | CNY | 1.9573 | 2.1282 | 1.9444 | 2.1282 | 2.1282 | +0.192 (+9.93%) | 39,390,123 |
| 26 Jan 2007 | CNY | 1.812 | 1.9444 | 1.7821 | 1.9359 | 1.9359 | +0.115 (+6.34%) | 22,090,468 |
| 25 Jan 2007 | CNY | 1.906 | 1.906 | 1.812 | 1.8205 | 1.8205 | -0.094 (-4.91%) | 17,833,839 |
| 24 Jan 2007 | CNY | 1.8504 | 1.9573 | 1.8291 | 1.9145 | 1.9145 | +0.064 (+3.46%) | 23,297,398 |
| 23 Jan 2007 | CNY | 1.8761 | 1.8889 | 1.7863 | 1.8504 | 1.8504 | -0.013 (-0.69%) | 18,578,228 |
| 22 Jan 2007 | CNY | 1.8504 | 1.8675 | 1.8162 | 1.8633 | 1.8633 | +0.06 (+3.32%) | 21,020,821 |
| 19 Jan 2007 | CNY | 1.7436 | 1.812 | 1.735 | 1.8034 | 1.8034 | +0.06 (+3.43%) | 22,543,103 |
| 18 Jan 2007 | CNY | 1.6795 | 1.7479 | 1.6752 | 1.7436 | 1.7436 | +0.056 (+3.29%) | 12,702,268 |
| 17 Jan 2007 | CNY | 1.7308 | 1.765 | 1.6709 | 1.688 | 1.688 | -0.038 (-2.23%) | 18,424,874 |
| 16 Jan 2007 | CNY | 1.7137 | 1.7479 | 1.6923 | 1.7265 | 1.7265 | +0.017 (+1.00%) | 14,699,795 |
| 15 Jan 2007 | CNY | 1.6282 | 1.7222 | 1.6239 | 1.7094 | 1.7094 | +0.077 (+4.71%) | 14,052,294 |
| 12 Jan 2007 | CNY | 1.7051 | 1.7436 | 1.6282 | 1.6325 | 1.6325 | -0.073 (-4.26%) | 18,355,643 |
| 11 Jan 2007 | CNY | 1.7051 | 1.7735 | 1.6752 | 1.7051 | 1.7051 | +0.026 (+1.52%) | 27,116,359 |
| 10 Jan 2007 | CNY | 1.6282 | 1.6923 | 1.6197 | 1.6795 | 1.6795 | +0.056 (+3.42%) | 20,486,903 |
| 9 Jan 2007 | CNY | 1.6282 | 1.6624 | 1.6111 | 1.6239 | 1.6239 | -0.004 (-0.26%) | 14,322,299 |
| 8 Jan 2007 | CNY | 1.5641 | 1.6325 | 1.5641 | 1.6282 | 1.6282 | +0.056 (+3.53%) | 17,414,705 |
| 5 Jan 2007 | CNY | 1.5214 | 1.5855 | 1.5043 | 1.5727 | 1.5727 | +0.043 (+2.80%) | 9,184,511 |
| 4 Jan 2007 | CNY | 1.5214 | 1.5513 | 1.4957 | 1.5299 | 1.5299 | +0.013 (+0.84%) | 9,851,158 |
| 29 Dec 2006 | CNY | 1.5171 | 1.5256 | 1.5043 | 1.5171 | 1.5171 | +0.013 (+0.85%) | 7,424,920 |
| 28 Dec 2006 | CNY | 1.5598 | 1.5598 | 1.4872 | 1.5043 | 1.5043 | -0.056 (-3.56%) | 10,925,792 |
| 27 Dec 2006 | CNY | 1.5598 | 1.5684 | 1.5385 | 1.5598 | 1.5598 | +0.004 (+0.27%) | 8,315,484 |
| 26 Dec 2006 | CNY | 1.6026 | 1.6026 | 1.5385 | 1.5556 | 1.5556 | -0.034 (-2.15%) | 10,931,216 |
| 25 Dec 2006 | CNY | 1.594 | 1.6282 | 1.5684 | 1.5897 | 1.5897 | -0.004 (-0.27%) | 17,162,849 |
| 22 Dec 2006 | CNY | 1.5256 | 1.6581 | 1.5256 | 1.594 | 1.594 | +0.068 (+4.48%) | 35,164,148 |
| 21 Dec 2006 | CNY | 1.5385 | 1.5556 | 1.5128 | 1.5256 | 1.5256 | -0.013 (-0.84%) | 12,127,272 |
| 20 Dec 2006 | CNY | 1.5086 | 1.5385 | 1.4957 | 1.5385 | 1.5385 | +0.017 (+1.12%) | 8,213,982 |
| 19 Dec 2006 | CNY | 1.5256 | 1.5299 | 1.4829 | 1.5214 | 1.5214 | +0.004 (+0.28%) | 5,905,191 |
| 18 Dec 2006 | CNY | 1.5214 | 1.5427 | 1.5043 | 1.5171 | 1.5171 | 0.0 (0.0%) | 5,705,142 |
| 15 Dec 2006 | CNY | 1.5598 | 1.5598 | 1.5086 | 1.5171 | 1.5171 | -0.009 (-0.56%) | 6,835,776 |
