| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | CNY | 4.381 | 4.5778 | 4.254 | 4.4889 | 4.4889 | +0.14 (+3.21%) | 16,724,235 |
| 9 May 2007 | CNY | 4.1429 | 4.4571 | 3.8095 | 4.3492 | 4.3492 | +0.203 (+4.90%) | 10,853,731 |
| 8 May 2007 | CNY | 4.0349 | 4.181 | 4 | 4.146 | 4.146 | +0.2 (+5.07%) | 9,036,058 |
| 4 May 2007 | CNY | 3.8413 | 4.0444 | 3.8254 | 3.946 | 3.946 | 0.0 (0.0%) | 0 |
| 3 May 2007 | CNY | 3.8413 | 4.0444 | 3.8254 | 3.946 | 3.946 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | CNY | 3.8413 | 4.0444 | 3.8254 | 3.946 | 3.946 | +0.051 (+1.30%) | 5,775,588 |
| 27 Apr 2007 | CNY | 3.9651 | 4.0127 | 3.873 | 3.8952 | 3.8952 | -0.095 (-2.39%) | 4,069,803 |
| 26 Apr 2007 | CNY | 3.9365 | 4.0635 | 3.9048 | 3.9905 | 3.9905 | +0.054 (+1.37%) | 4,252,477 |
| 25 Apr 2007 | CNY | 4.0318 | 4.0318 | 3.8127 | 3.9365 | 3.9365 | -0.095 (-2.36%) | 5,599,858 |
| 24 Apr 2007 | CNY | 4.0191 | 4.1429 | 3.9079 | 4.0318 | 4.0318 | +0.013 (+0.32%) | 6,903,703 |
| 23 Apr 2007 | CNY | 3.8127 | 4.0318 | 3.8127 | 4.0191 | 4.0191 | +0.213 (+5.59%) | 7,967,925 |
| 20 Apr 2007 | CNY | 3.6667 | 3.8698 | 3.6191 | 3.8064 | 3.8064 | +0.216 (+6.01%) | 6,270,812 |
| 19 Apr 2007 | CNY | 3.8571 | 3.9333 | 3.4921 | 3.5905 | 3.5905 | -0.241 (-6.30%) | 8,313,316 |
| 18 Apr 2007 | CNY | 3.8286 | 3.9048 | 3.7175 | 3.8318 | 3.8318 | +0.025 (+0.67%) | 8,211,911 |
| 17 Apr 2007 | CNY | 3.6825 | 3.8603 | 3.6603 | 3.8064 | 3.8064 | +0.159 (+4.35%) | 8,742,585 |
| 16 Apr 2007 | CNY | 3.581 | 3.6984 | 3.5556 | 3.6476 | 3.6476 | +0.07 (+1.95%) | 4,968,992 |
| 13 Apr 2007 | CNY | 3.673 | 3.746 | 3.527 | 3.5778 | 3.5778 | -0.095 (-2.59%) | 7,567,537 |
| 12 Apr 2007 | CNY | 3.6191 | 3.7079 | 3.5651 | 3.673 | 3.673 | +0.048 (+1.31%) | 5,481,110 |
| 11 Apr 2007 | CNY | 3.6889 | 3.6889 | 3.5556 | 3.6254 | 3.6254 | -0.06 (-1.64%) | 3,749,753 |
| 10 Apr 2007 | CNY | 3.5619 | 3.7238 | 3.4698 | 3.6857 | 3.6857 | +0.13 (+3.66%) | 6,792,401 |
| 9 Apr 2007 | CNY | 3.6191 | 3.6349 | 3.5397 | 3.5556 | 3.5556 | -0.019 (-0.53%) | 4,902,748 |
| 6 Apr 2007 | CNY | 3.5556 | 3.6698 | 3.527 | 3.5746 | 3.5746 | -0.032 (-0.88%) | 4,556,739 |
| 5 Apr 2007 | CNY | 3.6667 | 3.6794 | 3.5556 | 3.6064 | 3.6064 | -0.06 (-1.64%) | 5,923,893 |
| 4 Apr 2007 | CNY | 3.5333 | 3.7079 | 3.4921 | 3.6667 | 3.6667 | +0.14 (+3.96%) | 14,392,091 |
| 3 Apr 2007 | CNY | 3.2952 | 3.581 | 3.2635 | 3.527 | 3.527 | +0.248 (+7.55%) | 11,836,112 |
| 2 Apr 2007 | CNY | 3.2222 | 3.2952 | 3.2222 | 3.2794 | 3.2794 | +0.073 (+2.28%) | 4,143,982 |
| 30 Mar 2007 | CNY | 3.1429 | 3.254 | 3.127 | 3.2064 | 3.2064 | +0.032 (+1.00%) | 3,567,825 |
| 29 Mar 2007 | CNY | 3.4064 | 3.4381 | 3.1746 | 3.1746 | 3.1746 | -0.264 (-7.66%) | 6,484,227 |
| 28 Mar 2007 | CNY | 3.2698 | 3.4921 | 3.1111 | 3.4381 | 3.4381 | +0.168 (+5.15%) | 11,896,529 |
| 27 Mar 2007 | CNY | 3.1841 | 3.3302 | 3.1429 | 3.2698 | 3.2698 | +0.06 (+1.88%) | 7,197,806 |
