| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2007 | CNY | 9.6 | 9.78 | 9.2 | 9.35 | 9.35 | -0.31 (-3.21%) | 12,004,278 |
| 13 Apr 2007 | CNY | 9.42 | 9.88 | 9.41 | 9.66 | 9.66 | +0.24 (+2.55%) | 14,051,411 |
| 12 Apr 2007 | CNY | 9.49 | 9.7 | 9.3 | 9.42 | 9.42 | -0.1 (-1.05%) | 7,733,214 |
| 11 Apr 2007 | CNY | 9.4 | 9.82 | 9.3 | 9.52 | 9.52 | +0.15 (+1.60%) | 8,344,484 |
| 10 Apr 2007 | CNY | 9.65 | 9.65 | 9.3 | 9.37 | 9.37 | -0.13 (-1.37%) | 7,281,123 |
| 9 Apr 2007 | CNY | 9.4 | 9.9 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 9,835,119 |
| 6 Apr 2007 | CNY | 9.78 | 9.99 | 9.47 | 9.5 | 9.5 | -0.32 (-3.26%) | 11,112,733 |
| 5 Apr 2007 | CNY | 9.79 | 10.18 | 9.5 | 9.82 | 9.82 | +0.18 (+1.87%) | 9,222,496 |
| 4 Apr 2007 | CNY | 9 | 10.01 | 8.9 | 9.64 | 9.64 | +0.54 (+5.93%) | 11,840,004 |
| 3 Apr 2007 | CNY | 8.5 | 9.18 | 8.43 | 9.1 | 9.1 | +0.31 (+3.53%) | 10,494,471 |
| 2 Apr 2007 | CNY | 8.66 | 8.97 | 8.51 | 8.79 | 8.79 | +0.39 (+4.64%) | 8,059,382 |
| 30 Mar 2007 | CNY | 8.2 | 8.68 | 8.02 | 8.4 | 8.4 | +0.04 (+0.48%) | 7,352,007 |
| 29 Mar 2007 | CNY | 8.99 | 8.99 | 8.32 | 8.36 | 8.36 | -0.61 (-6.80%) | 7,939,426 |
| 28 Mar 2007 | CNY | 8.98 | 9.27 | 8.11 | 8.97 | 8.97 | +0.18 (+2.05%) | 15,854,195 |
| 27 Mar 2007 | CNY | 7.99 | 8.79 | 7.93 | 8.79 | 8.79 | +0.8 (+10.01%) | 16,608,624 |
| 26 Mar 2007 | CNY | 7.98 | 8.15 | 7.81 | 7.99 | 7.99 | -0.07 (-0.87%) | 11,118,990 |
| 23 Mar 2007 | CNY | 7.9 | 8.15 | 7.6 | 8.06 | 8.06 | -0.24 (-2.89%) | 18,656,935 |
| 22 Mar 2007 | CNY | 7.65 | 9.2 | 7.65 | 8.3 | 8.3 | -0.2 (-2.35%) | 31,015,544 |
| 16 Mar 2007 | CNY | 8.28 | 8.8 | 8.18 | 8.5 | 8.5 | +0.33 (+4.04%) | 10,182,715 |
| 15 Mar 2007 | CNY | 8.05 | 8.45 | 8.02 | 8.17 | 8.17 | -0.11 (-1.33%) | 5,823,773 |
| 14 Mar 2007 | CNY | 7.97 | 8.49 | 7.5 | 8.28 | 8.28 | +0.21 (+2.60%) | 11,228,137 |
| 13 Mar 2007 | CNY | 8.05 | 8.5 | 7.9 | 8.07 | 8.07 | +0.34 (+4.40%) | 16,420,005 |
| 12 Mar 2007 | CNY | 7.04 | 7.73 | 7.04 | 7.73 | 7.73 | +0.7 (+9.96%) | 11,233,984 |
| 9 Mar 2007 | CNY | 6.54 | 7.15 | 6.42 | 7.03 | 7.03 | +0.46 (+7.00%) | 11,451,587 |
| 8 Mar 2007 | CNY | 6.15 | 6.88 | 6.1 | 6.57 | 6.57 | +0.32 (+5.12%) | 13,139,396 |
| 7 Mar 2007 | CNY | 6.3 | 6.38 | 6.11 | 6.25 | 6.25 | -0.23 (-3.55%) | 7,488,400 |
| 6 Mar 2007 | CNY | 6.36 | 6.52 | 6.22 | 6.48 | 6.48 | +0.12 (+1.89%) | 4,609,003 |
| 5 Mar 2007 | CNY | 6.45 | 6.8 | 6.18 | 6.36 | 6.36 | -0.09 (-1.40%) | 7,944,884 |
| 2 Mar 2007 | CNY | 6.51 | 6.75 | 6.4 | 6.45 | 6.45 | -0.11 (-1.68%) | 5,246,743 |
| 1 Mar 2007 | CNY | 6.35 | 6.88 | 6.1 | 6.56 | 6.56 | +0.29 (+4.63%) | 8,412,768 |
