| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2007 | CNY | 6.3 | 6.7 | 5.95 | 6.16 | 6.16 | +0.01 (+0.16%) | 23,194,162 |
| 28 Mar 2007 | CNY | 6.24 | 6.36 | 5.82 | 6.15 | 6.15 | -0.15 (-2.38%) | 18,249,545 |
| 27 Mar 2007 | CNY | 5.77 | 6.3 | 5.6 | 6.3 | 6.3 | +0.55 (+9.57%) | 22,229,359 |
| 26 Mar 2007 | CNY | 5.54 | 5.87 | 5.5 | 5.75 | 5.75 | +0.25 (+4.55%) | 12,636,909 |
| 23 Mar 2007 | CNY | 5.37 | 5.55 | 5.31 | 5.5 | 5.5 | +0.08 (+1.48%) | 9,780,177 |
| 22 Mar 2007 | CNY | 5.39 | 5.65 | 5.28 | 5.42 | 5.42 | +0.08 (+1.50%) | 13,737,988 |
| 21 Mar 2007 | CNY | 5.4 | 5.48 | 5.24 | 5.34 | 5.34 | -0.01 (-0.19%) | 9,630,642 |
| 20 Mar 2007 | CNY | 5.19 | 5.48 | 5.16 | 5.35 | 5.35 | +0.17 (+3.28%) | 9,320,606 |
| 19 Mar 2007 | CNY | 5.02 | 5.31 | 4.95 | 5.18 | 5.18 | +0.01 (+0.19%) | 12,198,364 |
| 16 Mar 2007 | CNY | 5.17 | 5.3 | 5.02 | 5.17 | 5.17 | 0.0 (0.0%) | 11,155,288 |
| 15 Mar 2007 | CNY | 5.15 | 5.33 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 8,426,203 |
| 14 Mar 2007 | CNY | 5.28 | 5.31 | 5.01 | 5.17 | 5.17 | -0.22 (-4.08%) | 11,599,984 |
| 13 Mar 2007 | CNY | 5.1 | 5.54 | 5.06 | 5.39 | 5.39 | +0.31 (+6.10%) | 13,498,607 |
| 12 Mar 2007 | CNY | 5.05 | 5.15 | 4.93 | 5.08 | 5.08 | +0.04 (+0.79%) | 9,744,037 |
| 9 Mar 2007 | CNY | 4.88 | 5.17 | 4.85 | 5.04 | 5.04 | +0.19 (+3.92%) | 15,267,126 |
| 8 Mar 2007 | CNY | 4.8 | 4.85 | 4.68 | 4.85 | 4.85 | +0.08 (+1.68%) | 8,314,257 |
| 7 Mar 2007 | CNY | 4.77 | 4.83 | 4.65 | 4.77 | 4.77 | 0.0 (0.0%) | 6,436,435 |
| 6 Mar 2007 | CNY | 4.7 | 4.84 | 4.65 | 4.77 | 4.77 | +0.03 (+0.63%) | 5,867,599 |
| 5 Mar 2007 | CNY | 4.63 | 4.87 | 4.53 | 4.74 | 4.74 | +0.13 (+2.82%) | 9,930,200 |
| 2 Mar 2007 | CNY | 4.5 | 4.67 | 4.5 | 4.61 | 4.61 | +0.06 (+1.32%) | 6,472,551 |
| 1 Mar 2007 | CNY | 4.69 | 4.8 | 4.4 | 4.55 | 4.55 | -0.16 (-3.40%) | 12,041,093 |
| 28 Feb 2007 | CNY | 4.36 | 4.77 | 4.2 | 4.71 | 4.71 | +0.15 (+3.29%) | 13,953,702 |
| 27 Feb 2007 | CNY | 5.08 | 5.1 | 4.56 | 4.56 | 4.56 | -0.51 (-10.06%) | 17,257,996 |
| 26 Feb 2007 | CNY | 4.95 | 5.17 | 4.82 | 5.07 | 5.07 | +0.15 (+3.05%) | 11,691,394 |
| 16 Feb 2007 | CNY | 4.55 | 5.09 | 4.51 | 4.92 | 4.92 | +0.26 (+5.58%) | 17,668,878 |
| 15 Feb 2007 | CNY | 4.24 | 4.66 | 4.24 | 4.66 | 4.66 | +0.42 (+9.91%) | 20,662,698 |
| 14 Feb 2007 | CNY | 4.14 | 4.31 | 4.09 | 4.24 | 4.24 | +0.08 (+1.92%) | 10,085,914 |
| 13 Feb 2007 | CNY | 4.06 | 4.16 | 3.96 | 4.16 | 4.16 | +0.07 (+1.71%) | 9,872,265 |
| 12 Feb 2007 | CNY | 4.09 | 4.17 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 6,170,572 |
| 9 Feb 2007 | CNY | 4.06 | 4.24 | 4 | 4.1 | 4.1 | +0.03 (+0.74%) | 7,004,423 |
