| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | CNY | 3.91 | 4.295 | 3.825 | 4.295 | 4.295 | +0.39 (+9.99%) | 54,038,650 |
| 23 Apr 2007 | CNY | 3.69 | 3.93 | 3.69 | 3.905 | 3.905 | +0.23 (+6.26%) | 37,819,346 |
| 20 Apr 2007 | CNY | 3.485 | 3.69 | 3.485 | 3.675 | 3.675 | +0.17 (+4.85%) | 21,370,096 |
| 19 Apr 2007 | CNY | 3.875 | 3.875 | 3.505 | 3.505 | 3.505 | -0.39 (-10.01%) | 32,088,104 |
| 18 Apr 2007 | CNY | 3.86 | 4 | 3.85 | 3.895 | 3.895 | +0.04 (+1.04%) | 32,410,204 |
| 17 Apr 2007 | CNY | 3.87 | 3.94 | 3.68 | 3.855 | 3.855 | -0.04 (-1.03%) | 37,327,136 |
| 16 Apr 2007 | CNY | 3.825 | 4 | 3.815 | 3.895 | 3.895 | +0.195 (+5.27%) | 50,821,236 |
| 13 Apr 2007 | CNY | 3.725 | 3.83 | 3.61 | 3.7 | 3.7 | -0.035 (-0.94%) | 43,091,380 |
| 12 Apr 2007 | CNY | 3.63 | 3.8 | 3.555 | 3.735 | 3.735 | +0.105 (+2.89%) | 57,058,066 |
| 11 Apr 2007 | CNY | 3.465 | 3.64 | 3.43 | 3.63 | 3.63 | +0.16 (+4.61%) | 34,105,520 |
| 10 Apr 2007 | CNY | 3.56 | 3.575 | 3.36 | 3.47 | 3.47 | -0.085 (-2.39%) | 22,333,814 |
| 9 Apr 2007 | CNY | 3.5 | 3.68 | 3.495 | 3.555 | 3.555 | +0.06 (+1.72%) | 25,144,832 |
| 6 Apr 2007 | CNY | 3.45 | 3.57 | 3.4 | 3.495 | 3.495 | +0.005 (+0.14%) | 15,967,576 |
| 5 Apr 2007 | CNY | 3.375 | 3.55 | 3.34 | 3.49 | 3.49 | +0.095 (+2.80%) | 25,776,950 |
| 4 Apr 2007 | CNY | 3.44 | 3.46 | 3.35 | 3.395 | 3.395 | -0.06 (-1.74%) | 18,867,312 |
| 3 Apr 2007 | CNY | 3.5 | 3.505 | 3.405 | 3.455 | 3.455 | -0.045 (-1.29%) | 16,333,532 |
| 2 Apr 2007 | CNY | 3.46 | 3.535 | 3.405 | 3.5 | 3.5 | 0.0 (0.0%) | 15,547,990 |
| 30 Mar 2007 | CNY | 3.5 | 3.6 | 3.35 | 3.5 | 3.5 | -0.115 (-3.18%) | 22,628,058 |
| 29 Mar 2007 | CNY | 3.5 | 3.82 | 3.5 | 3.615 | 3.615 | +0.14 (+4.03%) | 61,981,764 |
| 28 Mar 2007 | CNY | 3.5 | 3.545 | 3.215 | 3.475 | 3.475 | -0.03 (-0.86%) | 34,956,182 |
| 27 Mar 2007 | CNY | 3.57 | 3.575 | 3.35 | 3.505 | 3.505 | +0.075 (+2.19%) | 31,804,626 |
| 26 Mar 2007 | CNY | 3.45 | 3.615 | 3.35 | 3.43 | 3.43 | +0.145 (+4.41%) | 31,581,652 |
| 23 Mar 2007 | CNY | 3.21 | 3.505 | 3.19 | 3.285 | 3.285 | +0.075 (+2.34%) | 33,323,994 |
| 22 Mar 2007 | CNY | 3.12 | 3.395 | 3.075 | 3.21 | 3.21 | +0.075 (+2.39%) | 34,288,752 |
| 21 Mar 2007 | CNY | 3.175 | 3.19 | 3.035 | 3.135 | 3.135 | -0.015 (-0.48%) | 21,213,796 |
| 20 Mar 2007 | CNY | 3.1 | 3.2 | 3.01 | 3.15 | 3.15 | +0.05 (+1.61%) | 15,995,738 |
| 19 Mar 2007 | CNY | 2.99 | 3.24 | 2.93 | 3.1 | 3.1 | -0.035 (-1.12%) | 23,787,886 |
| 16 Mar 2007 | CNY | 3.1 | 3.37 | 3.09 | 3.135 | 3.135 | -0.075 (-2.34%) | 42,762,996 |
| 15 Mar 2007 | CNY | 3.38 | 3.485 | 3.2 | 3.21 | 3.21 | +0.04 (+1.26%) | 59,283,028 |
| 14 Mar 2007 | CNY | 2.815 | 3.17 | 2.705 | 3.17 | 3.17 | +0.29 (+10.07%) | 25,660,222 |
