| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | CNY | 7.75 | 7.75 | 7.36 | 7.6 | 7.6 | +0.01 (+0.13%) | 77,002,831 |
| 16 Apr 2007 | CNY | 7.37 | 7.6 | 7.31 | 7.59 | 7.59 | +0.19 (+2.57%) | 60,318,299 |
| 13 Apr 2007 | CNY | 7.6 | 7.77 | 7.35 | 7.4 | 7.4 | -0.27 (-3.52%) | 73,313,719 |
| 12 Apr 2007 | CNY | 7.43 | 7.72 | 7.18 | 7.67 | 7.67 | +0.23 (+3.09%) | 73,963,665 |
| 11 Apr 2007 | CNY | 7.57 | 7.77 | 7.28 | 7.44 | 7.44 | -0.03 (-0.40%) | 51,392,574 |
| 10 Apr 2007 | CNY | 7.05 | 7.52 | 7.05 | 7.47 | 7.47 | +0.42 (+5.96%) | 66,085,950 |
| 9 Apr 2007 | CNY | 6.8 | 7.19 | 6.75 | 7.05 | 7.05 | +0.31 (+4.60%) | 55,320,398 |
| 6 Apr 2007 | CNY | 6.7 | 6.83 | 6.65 | 6.74 | 6.74 | -0.05 (-0.74%) | 33,028,510 |
| 5 Apr 2007 | CNY | 6.54 | 6.83 | 6.48 | 6.79 | 6.79 | +0.25 (+3.82%) | 43,752,018 |
| 4 Apr 2007 | CNY | 6.56 | 6.62 | 6.5 | 6.54 | 6.54 | -0.06 (-0.91%) | 27,755,985 |
| 3 Apr 2007 | CNY | 6.46 | 6.8 | 6.46 | 6.6 | 6.6 | +0.4 (+6.45%) | 63,263,142 |
| 30 Mar 2007 | CNY | 6.02 | 6.23 | 5.94 | 6.2 | 6.2 | +0.15 (+2.48%) | 28,104,715 |
| 29 Mar 2007 | CNY | 6.32 | 6.35 | 6.05 | 6.05 | 6.05 | -0.28 (-4.42%) | 28,586,877 |
| 28 Mar 2007 | CNY | 6.27 | 6.38 | 5.97 | 6.33 | 6.33 | +0.08 (+1.28%) | 46,749,439 |
| 27 Mar 2007 | CNY | 6.24 | 6.35 | 6.22 | 6.25 | 6.25 | +0.01 (+0.16%) | 31,762,232 |
| 26 Mar 2007 | CNY | 6.15 | 6.25 | 6.11 | 6.24 | 6.24 | +0.13 (+2.13%) | 39,058,017 |
| 23 Mar 2007 | CNY | 6.06 | 6.14 | 5.89 | 6.11 | 6.11 | +0.03 (+0.49%) | 38,825,250 |
| 22 Mar 2007 | CNY | 5.85 | 6.13 | 5.82 | 6.08 | 6.08 | +0.23 (+3.93%) | 44,869,288 |
| 21 Mar 2007 | CNY | 5.73 | 5.86 | 5.71 | 5.85 | 5.85 | +0.12 (+2.09%) | 24,166,096 |
| 20 Mar 2007 | CNY | 5.69 | 5.77 | 5.6 | 5.73 | 5.73 | +0.04 (+0.70%) | 17,224,942 |
| 19 Mar 2007 | CNY | 5.59 | 5.8 | 5.51 | 5.69 | 5.69 | -0.09 (-1.56%) | 20,546,859 |
| 16 Mar 2007 | CNY | 6.01 | 6.03 | 5.7 | 5.78 | 5.78 | -0.21 (-3.51%) | 25,921,732 |
| 15 Mar 2007 | CNY | 5.97 | 6.03 | 5.93 | 5.99 | 5.99 | +0.05 (+0.84%) | 19,260,075 |
| 14 Mar 2007 | CNY | 6.05 | 6.05 | 5.85 | 5.94 | 5.94 | -0.18 (-2.94%) | 21,659,816 |
| 13 Mar 2007 | CNY | 6.03 | 6.17 | 5.9 | 6.12 | 6.12 | +0.07 (+1.16%) | 29,153,681 |
| 12 Mar 2007 | CNY | 5.85 | 6.05 | 5.71 | 6.05 | 6.05 | +0.2 (+3.42%) | 29,275,098 |
| 9 Mar 2007 | CNY | 5.89 | 5.93 | 5.73 | 5.85 | 5.85 | -0.06 (-1.02%) | 23,942,762 |
| 8 Mar 2007 | CNY | 6.07 | 6.07 | 5.75 | 5.91 | 5.91 | +0.01 (+0.17%) | 21,735,671 |
| 7 Mar 2007 | CNY | 5.76 | 5.91 | 5.75 | 5.9 | 5.9 | +0.14 (+2.43%) | 18,281,161 |
| 6 Mar 2007 | CNY | 5.73 | 5.85 | 5.56 | 5.76 | 5.76 | +0.01 (+0.17%) | 16,503,044 |
