| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2007 | CNY | 5.9231 | 6.0112 | 5.4419 | 5.8479 | 5.8479 | -0.099 (-1.66%) | 114,337,879 |
| 27 Mar 2007 | CNY | 5.805 | 5.9833 | 5.7577 | 5.9467 | 5.9467 | +0.15 (+2.59%) | 78,872,941 |
| 26 Mar 2007 | CNY | 5.9317 | 5.936 | 5.704 | 5.7964 | 5.7964 | -0.024 (-0.41%) | 89,688,933 |
| 23 Mar 2007 | CNY | 5.4956 | 5.8221 | 5.4526 | 5.82 | 5.82 | +0.382 (+7.03%) | 126,159,251 |
| 22 Mar 2007 | CNY | 5.3173 | 5.5815 | 5.285 | 5.4376 | 5.4376 | +0.125 (+2.35%) | 103,677,441 |
| 21 Mar 2007 | CNY | 5.371 | 5.4032 | 5.2636 | 5.313 | 5.313 | -0.069 (-1.28%) | 62,181,585 |
| 20 Mar 2007 | CNY | 5.1776 | 5.4054 | 5.1153 | 5.3817 | 5.3817 | +0.238 (+4.64%) | 74,239,517 |
| 19 Mar 2007 | CNY | 4.9843 | 5.2184 | 4.9434 | 5.1432 | 5.1432 | +0.004 (+0.08%) | 56,701,582 |
| 16 Mar 2007 | CNY | 5.3173 | 5.3624 | 5.0831 | 5.139 | 5.139 | -0.092 (-1.76%) | 61,009,991 |
| 15 Mar 2007 | CNY | 5.1561 | 5.2807 | 5.1132 | 5.2313 | 5.2313 | +0.069 (+1.33%) | 33,802,207 |
| 14 Mar 2007 | CNY | 5.1755 | 5.2356 | 5.0595 | 5.1626 | 5.1626 | -0.118 (-2.24%) | 53,153,910 |
| 13 Mar 2007 | CNY | 5.328 | 5.371 | 5.2313 | 5.2807 | 5.2807 | -0.006 (-0.12%) | 48,571,649 |
| 12 Mar 2007 | CNY | 5.3645 | 5.3645 | 5.154 | 5.2872 | 5.2872 | -0.129 (-2.38%) | 73,630,162 |
| 9 Mar 2007 | CNY | 5.5837 | 5.6395 | 5.371 | 5.4161 | 5.4161 | -0.019 (-0.36%) | 109,229,456 |
| 8 Mar 2007 | CNY | 5.2399 | 5.4548 | 5.2098 | 5.4354 | 5.4354 | +0.262 (+5.07%) | 80,808,726 |
| 7 Mar 2007 | CNY | 5.0702 | 5.2528 | 5.0509 | 5.1733 | 5.1733 | +0.152 (+3.04%) | 59,590,625 |
| 6 Mar 2007 | CNY | 4.9542 | 5.0315 | 4.879 | 5.0208 | 5.0208 | +0.071 (+1.43%) | 56,631,376 |
| 5 Mar 2007 | CNY | 5.0058 | 5.1518 | 4.8102 | 4.9499 | 4.9499 | -0.165 (-3.23%) | 77,708,967 |
| 2 Mar 2007 | CNY | 5.0272 | 5.285 | 5.01 | 5.1153 | 5.1153 | +0.088 (+1.75%) | 78,757,930 |
| 1 Mar 2007 | CNY | 5.3925 | 5.3925 | 4.9628 | 5.0272 | 5.0272 | -0.404 (-7.44%) | 102,099,501 |
| 28 Feb 2007 | CNY | 4.9628 | 5.4698 | 4.894 | 5.4311 | 5.4311 | +0.342 (+6.71%) | 119,691,243 |
| 27 Feb 2007 | CNY | 5.6675 | 5.7684 | 5.0895 | 5.0895 | 5.0895 | -0.565 (-9.99%) | 136,444,087 |
| 26 Feb 2007 | CNY | 5.4784 | 5.6932 | 5.4784 | 5.6546 | 5.6546 | +0.327 (+6.13%) | 86,630,260 |
| 16 Feb 2007 | CNY | 5.2034 | 5.3903 | 5.2034 | 5.328 | 5.328 | +0.172 (+3.33%) | 84,121,599 |
| 15 Feb 2007 | CNY | 5.0122 | 5.1733 | 5.0079 | 5.1561 | 5.1561 | +0.23 (+4.66%) | 86,088,636 |
| 14 Feb 2007 | CNY | 4.8747 | 4.9628 | 4.836 | 4.9263 | 4.9263 | +0.097 (+2.00%) | 55,345,817 |
| 13 Feb 2007 | CNY | 4.7931 | 4.9628 | 4.7909 | 4.8296 | 4.8296 | +0.043 (+0.90%) | 56,484,261 |
| 12 Feb 2007 | CNY | 4.5653 | 4.7866 | 4.5653 | 4.7866 | 4.7866 | +0.256 (+5.64%) | 62,261,952 |
| 9 Feb 2007 | CNY | 4.5331 | 4.589 | 4.4687 | 4.531 | 4.531 | -0.002 (-0.05%) | 49,039,339 |
| 8 Feb 2007 | CNY | 4.4858 | 4.6126 | 4.4064 | 4.5331 | 4.5331 | +0.058 (+1.30%) | 67,802,894 |
