| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | CNY | 5.594 | 5.8346 | 5.4978 | 5.7684 | 5.7684 | +0.18 (+3.23%) | 22,850,390 |
| 16 Apr 2007 | CNY | 5.4797 | 5.6361 | 5.4737 | 5.588 | 5.588 | +0.078 (+1.42%) | 15,235,501 |
| 13 Apr 2007 | CNY | 5.7504 | 5.7504 | 5.4436 | 5.5098 | 5.5098 | -0.223 (-3.88%) | 16,823,416 |
| 12 Apr 2007 | CNY | 5.582 | 5.8827 | 5.5519 | 5.7324 | 5.7324 | +0.235 (+4.27%) | 32,061,149 |
| 11 Apr 2007 | CNY | 5.4617 | 5.5579 | 5.3534 | 5.4978 | 5.4978 | +0.084 (+1.56%) | 19,389,908 |
| 10 Apr 2007 | CNY | 5.4136 | 5.5639 | 5.2632 | 5.4136 | 5.4136 | +0.018 (+0.34%) | 19,844,574 |
| 9 Apr 2007 | CNY | 5.1128 | 5.594 | 5.1128 | 5.3955 | 5.3955 | +0.307 (+6.03%) | 24,398,959 |
| 6 Apr 2007 | CNY | 5.209 | 5.2511 | 5.0527 | 5.0887 | 5.0887 | -0.054 (-1.05%) | 45,477,416 |
| 5 Apr 2007 | CNY | 4.8722 | 5.1549 | 4.782 | 5.1429 | 5.1429 | +0.223 (+4.52%) | 22,532,925 |
| 4 Apr 2007 | CNY | 4.6075 | 4.9684 | 4.5654 | 4.9203 | 4.9203 | +0.313 (+6.79%) | 21,996,278 |
| 3 Apr 2007 | CNY | 4.5654 | 4.6136 | 4.4812 | 4.6075 | 4.6075 | +0.162 (+3.65%) | 14,022,643 |
| 30 Mar 2007 | CNY | 4.3549 | 4.4812 | 4.3308 | 4.4451 | 4.4451 | +0.054 (+1.23%) | 9,542,190 |
| 29 Mar 2007 | CNY | 4.6136 | 4.6617 | 4.391 | 4.391 | 4.391 | -0.229 (-4.95%) | 14,662,065 |
| 28 Mar 2007 | CNY | 4.7218 | 4.7519 | 4.391 | 4.6196 | 4.6196 | -0.042 (-0.90%) | 18,717,105 |
| 27 Mar 2007 | CNY | 4.6075 | 4.6617 | 4.5654 | 4.6617 | 4.6617 | +0.072 (+1.57%) | 15,539,829 |
| 26 Mar 2007 | CNY | 4.4752 | 4.6196 | 4.4752 | 4.5895 | 4.5895 | +0.114 (+2.55%) | 13,736,419 |
| 23 Mar 2007 | CNY | 4.3729 | 4.5053 | 4.2827 | 4.4752 | 4.4752 | +0.108 (+2.48%) | 14,271,407 |
| 22 Mar 2007 | CNY | 4.3669 | 4.5053 | 4.3308 | 4.3669 | 4.3669 | +0.012 (+0.28%) | 15,371,217 |
| 21 Mar 2007 | CNY | 4.3248 | 4.391 | 4.2707 | 4.3549 | 4.3549 | +0.018 (+0.42%) | 12,631,161 |
| 20 Mar 2007 | CNY | 4.1684 | 4.409 | 4.1384 | 4.3369 | 4.3369 | +0.199 (+4.80%) | 25,894,287 |
| 19 Mar 2007 | CNY | 3.8978 | 4.1384 | 3.8496 | 4.1384 | 4.1384 | +0.138 (+3.46%) | 12,657,836 |
| 16 Mar 2007 | CNY | 4.1564 | 4.1805 | 3.9699 | 4 | 4 | -0.156 (-3.76%) | 11,863,795 |
| 15 Mar 2007 | CNY | 4.0902 | 4.1985 | 4.0902 | 4.1564 | 4.1564 | +0.054 (+1.32%) | 11,104,894 |
| 14 Mar 2007 | CNY | 4.1504 | 4.1684 | 4.0421 | 4.1023 | 4.1023 | -0.084 (-2.01%) | 12,776,215 |
| 13 Mar 2007 | CNY | 4.2707 | 4.2767 | 4.1384 | 4.1865 | 4.1865 | -0.09 (-2.11%) | 18,949,558 |
| 12 Mar 2007 | CNY | 4.1083 | 4.2887 | 3.982 | 4.2767 | 4.2767 | +0.168 (+4.10%) | 15,021,377 |
| 9 Mar 2007 | CNY | 4.1444 | 4.1865 | 4.0181 | 4.1083 | 4.1083 | -0.03 (-0.73%) | 11,533,680 |
| 8 Mar 2007 | CNY | 4.1504 | 4.1504 | 4.0301 | 4.1384 | 4.1384 | +0.048 (+1.18%) | 8,503,801 |
| 7 Mar 2007 | CNY | 4.0301 | 4.1444 | 4.0301 | 4.0902 | 4.0902 | +0.066 (+1.64%) | 11,616,165 |
| 6 Mar 2007 | CNY | 3.9699 | 4.0481 | 3.8978 | 4.0241 | 4.0241 | +0.054 (+1.37%) | 11,529,836 |
