| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2007 | CNY | 3.8098 | 3.8526 | 3.7073 | 3.7222 | 3.7222 | -0.06 (-1.58%) | 53,785,821 |
| 10 Jan 2007 | CNY | 3.7244 | 3.8184 | 3.6496 | 3.7821 | 3.7821 | +0.058 (+1.55%) | 59,859,277 |
| 9 Jan 2007 | CNY | 3.7265 | 3.735 | 3.6539 | 3.7244 | 3.7244 | +0.015 (+0.40%) | 43,075,412 |
| 8 Jan 2007 | CNY | 3.735 | 3.7692 | 3.6517 | 3.7094 | 3.7094 | +0.026 (+0.69%) | 61,219,393 |
| 5 Jan 2007 | CNY | 3.4509 | 3.688 | 3.4402 | 3.6838 | 3.6838 | +0.233 (+6.75%) | 94,270,115 |
| 4 Jan 2007 | CNY | 3.4722 | 3.6303 | 3.4231 | 3.4509 | 3.4509 | +0.028 (+0.81%) | 82,687,892 |
| 29 Dec 2006 | CNY | 3.3932 | 3.5214 | 3.3761 | 3.4231 | 3.4231 | +0.03 (+0.88%) | 52,328,287 |
| 28 Dec 2006 | CNY | 3.4039 | 3.4573 | 3.3013 | 3.3932 | 3.3932 | +0.073 (+2.19%) | 55,218,388 |
| 27 Dec 2006 | CNY | 3.3568 | 3.3932 | 3.3162 | 3.3205 | 3.3205 | -0.032 (-0.96%) | 38,965,286 |
| 26 Dec 2006 | CNY | 3.4402 | 3.4786 | 3.3141 | 3.3526 | 3.3526 | -0.107 (-3.09%) | 49,870,182 |
| 25 Dec 2006 | CNY | 3.4509 | 3.4893 | 3.391 | 3.4594 | 3.4594 | +0.011 (+0.31%) | 47,211,175 |
| 22 Dec 2006 | CNY | 3.4786 | 3.5491 | 3.4081 | 3.4487 | 3.4487 | -0.056 (-1.59%) | 61,042,297 |
| 21 Dec 2006 | CNY | 3.4188 | 3.656 | 3.4188 | 3.5043 | 3.5043 | +0.092 (+2.69%) | 89,530,192 |
| 20 Dec 2006 | CNY | 3.4316 | 3.4551 | 3.3355 | 3.4124 | 3.4124 | -0.036 (-1.05%) | 28,389,118 |
| 19 Dec 2006 | CNY | 3.5363 | 3.547 | 3.3739 | 3.4487 | 3.4487 | -0.075 (-2.12%) | 60,348,600 |
| 18 Dec 2006 | CNY | 3.4402 | 3.6581 | 3.4188 | 3.5235 | 3.5235 | +0.079 (+2.30%) | 75,100,863 |
| 15 Dec 2006 | CNY | 3.4188 | 3.5278 | 3.3974 | 3.4444 | 3.4444 | +0.06 (+1.77%) | 43,070,105 |
| 14 Dec 2006 | CNY | 3.359 | 3.4359 | 3.3462 | 3.3846 | 3.3846 | +0.03 (+0.89%) | 38,170,566 |
| 13 Dec 2006 | CNY | 3.344 | 3.4017 | 3.2799 | 3.3547 | 3.3547 | +0.017 (+0.51%) | 30,080,096 |
| 12 Dec 2006 | CNY | 3.3248 | 3.3654 | 3.2479 | 3.3376 | 3.3376 | +0.028 (+0.84%) | 33,583,333 |
| 11 Dec 2006 | CNY | 3.2692 | 3.3526 | 3.2543 | 3.3098 | 3.3098 | +0.079 (+2.45%) | 35,539,718 |
| 8 Dec 2006 | CNY | 3.4188 | 3.4188 | 3.2286 | 3.2308 | 3.2308 | -0.239 (-6.90%) | 55,006,674 |
| 7 Dec 2006 | CNY | 3.2906 | 3.6004 | 3.265 | 3.4701 | 3.4701 | +0.154 (+4.64%) | 103,663,642 |
| 6 Dec 2006 | CNY | 3.4145 | 3.453 | 3.1859 | 3.3162 | 3.3162 | -0.109 (-3.18%) | 76,092,737 |
| 5 Dec 2006 | CNY | 3.3868 | 3.5406 | 3.344 | 3.4252 | 3.4252 | +0.043 (+1.26%) | 84,028,609 |
| 4 Dec 2006 | CNY | 3.3761 | 3.4573 | 3.312 | 3.3825 | 3.3825 | +0.083 (+2.53%) | 124,519,239 |
| 1 Dec 2006 | CNY | 3.0171 | 3.2991 | 2.9701 | 3.2991 | 3.2991 | +0.299 (+9.97%) | 128,790,141 |
| 30 Nov 2006 | CNY | 2.9316 | 3.0128 | 2.9316 | 3 | 3 | +0.075 (+2.56%) | 60,380,658 |
| 29 Nov 2006 | CNY | 2.9081 | 2.9402 | 2.8846 | 2.9252 | 2.9252 | -0.011 (-0.36%) | 25,196,754 |
| 28 Nov 2006 | CNY | 2.9829 | 3.0021 | 2.9188 | 2.9359 | 2.9359 | -0.043 (-1.43%) | 25,364,687 |
