| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2007 | CNY | 4.3376 | 4.3761 | 4.141 | 4.203 | 4.203 | -0.135 (-3.10%) | 29,848,773 |
| 28 Feb 2007 | CNY | 4.0769 | 4.391 | 4.0748 | 4.3376 | 4.3376 | +0.209 (+5.07%) | 36,398,985 |
| 27 Feb 2007 | CNY | 4.5962 | 4.6944 | 4.1282 | 4.1282 | 4.1282 | -0.459 (-10.01%) | 42,994,954 |
| 26 Feb 2007 | CNY | 4.4274 | 4.6709 | 4.4017 | 4.5876 | 4.5876 | +0.165 (+3.72%) | 18,893,857 |
| 16 Feb 2007 | CNY | 4.4979 | 4.5406 | 4.3974 | 4.4231 | 4.4231 | -0.06 (-1.33%) | 28,824,400 |
| 15 Feb 2007 | CNY | 4.4701 | 4.5235 | 4.3932 | 4.4829 | 4.4829 | +0.03 (+0.67%) | 24,815,583 |
| 14 Feb 2007 | CNY | 4.3077 | 4.4872 | 4.2949 | 4.453 | 4.453 | +0.15 (+3.48%) | 28,686,354 |
| 13 Feb 2007 | CNY | 4.3419 | 4.3568 | 4.2564 | 4.3034 | 4.3034 | -0.011 (-0.25%) | 21,931,074 |
| 12 Feb 2007 | CNY | 4.0406 | 4.3205 | 4.0171 | 4.3141 | 4.3141 | +0.271 (+6.71%) | 53,184,456 |
| 9 Feb 2007 | CNY | 4.1068 | 4.1368 | 4 | 4.0427 | 4.0427 | -0.06 (-1.46%) | 19,622,201 |
| 8 Feb 2007 | CNY | 4.109 | 4.1517 | 3.9957 | 4.1026 | 4.1026 | -0.009 (-0.21%) | 25,899,311 |
| 7 Feb 2007 | CNY | 4.0727 | 4.2009 | 4.0577 | 4.1111 | 4.1111 | +0.053 (+1.32%) | 37,750,213 |
| 6 Feb 2007 | CNY | 4.0342 | 4.1068 | 3.9701 | 4.0577 | 4.0577 | +0.032 (+0.80%) | 24,757,335 |
| 5 Feb 2007 | CNY | 3.9487 | 4.1133 | 3.9081 | 4.0256 | 4.0256 | +0.077 (+1.95%) | 40,645,219 |
| 2 Feb 2007 | CNY | 4.0598 | 4.1239 | 3.9209 | 3.9487 | 3.9487 | -0.111 (-2.74%) | 32,823,268 |
| 1 Feb 2007 | CNY | 3.8483 | 4.1688 | 3.8248 | 4.0598 | 4.0598 | +0.165 (+4.22%) | 48,102,327 |
| 31 Jan 2007 | CNY | 4.188 | 4.1966 | 3.8675 | 3.8953 | 3.8953 | -0.316 (-7.51%) | 54,288,477 |
| 30 Jan 2007 | CNY | 4.0833 | 4.2735 | 4.0342 | 4.2115 | 4.2115 | +0.13 (+3.19%) | 58,432,448 |
| 29 Jan 2007 | CNY | 3.9487 | 4.1239 | 3.9274 | 4.0812 | 4.0812 | +0.192 (+4.94%) | 56,726,518 |
| 26 Jan 2007 | CNY | 3.765 | 3.9252 | 3.688 | 3.8889 | 3.8889 | +0.083 (+2.19%) | 43,054,923 |
| 25 Jan 2007 | CNY | 3.9829 | 3.9829 | 3.7842 | 3.8056 | 3.8056 | -0.205 (-5.11%) | 49,030,899 |
| 24 Jan 2007 | CNY | 4.0385 | 4.0556 | 3.953 | 4.0107 | 4.0107 | -0.006 (-0.16%) | 41,316,078 |
| 23 Jan 2007 | CNY | 4.0278 | 4.1154 | 3.8953 | 4.0171 | 4.0171 | +0.058 (+1.46%) | 75,683,083 |
| 22 Jan 2007 | CNY | 3.844 | 3.9744 | 3.8034 | 3.9594 | 3.9594 | +0.22 (+5.89%) | 90,336,200 |
| 19 Jan 2007 | CNY | 3.7137 | 3.8376 | 3.6902 | 3.7393 | 3.7393 | +0.077 (+2.10%) | 56,393,691 |
| 18 Jan 2007 | CNY | 3.6068 | 3.688 | 3.5406 | 3.6624 | 3.6624 | +0.09 (+2.51%) | 45,474,390 |
| 17 Jan 2007 | CNY | 3.5406 | 3.6859 | 3.5043 | 3.5727 | 3.5727 | +0.034 (+0.97%) | 54,640,305 |
| 16 Jan 2007 | CNY | 3.6047 | 3.6218 | 3.4829 | 3.5385 | 3.5385 | -0.053 (-1.49%) | 60,319,499 |
| 15 Jan 2007 | CNY | 3.4808 | 3.6111 | 3.4423 | 3.5919 | 3.5919 | +0.105 (+3.00%) | 45,564,030 |
| 12 Jan 2007 | CNY | 3.6624 | 3.7137 | 3.4829 | 3.4872 | 3.4872 | -0.235 (-6.31%) | 60,796,499 |
