| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | CNY | 5.5064 | 5.5382 | 5.0376 | 5.1423 | 5.1423 | -0.455 (-8.13%) | 17,128,022 |
| 18 Apr 2007 | CNY | 5.4153 | 5.7202 | 5.2743 | 5.5974 | 5.5974 | +0.182 (+3.36%) | 19,347,391 |
| 17 Apr 2007 | CNY | 5.3698 | 5.4927 | 5.1878 | 5.4153 | 5.4153 | +0.082 (+1.54%) | 16,386,363 |
| 16 Apr 2007 | CNY | 5.2242 | 5.5018 | 5.2106 | 5.3334 | 5.3334 | +0.218 (+4.27%) | 20,182,546 |
| 13 Apr 2007 | CNY | 5.074 | 5.388 | 5.0285 | 5.115 | 5.115 | +0.027 (+0.54%) | 22,641,181 |
| 12 Apr 2007 | CNY | 5.0012 | 5.1377 | 4.9648 | 5.0877 | 5.0877 | +0.036 (+0.72%) | 11,441,989 |
| 11 Apr 2007 | CNY | 5.1332 | 5.1332 | 4.9375 | 5.0513 | 5.0513 | -0.109 (-2.12%) | 15,334,507 |
| 10 Apr 2007 | CNY | 4.8829 | 5.3607 | 4.7782 | 5.1605 | 5.1605 | +0.282 (+5.78%) | 31,842,742 |
| 9 Apr 2007 | CNY | 4.8602 | 4.933 | 4.7873 | 4.8784 | 4.8784 | +0.023 (+0.47%) | 13,542,128 |
| 6 Apr 2007 | CNY | 4.7555 | 4.9512 | 4.7145 | 4.8556 | 4.8556 | +0.032 (+0.66%) | 13,438,025 |
| 5 Apr 2007 | CNY | 4.8146 | 4.892 | 4.7418 | 4.8237 | 4.8237 | -0.027 (-0.56%) | 9,194,930 |
| 4 Apr 2007 | CNY | 4.9057 | 4.9421 | 4.7555 | 4.8511 | 4.8511 | -0.082 (-1.66%) | 11,808,711 |
| 3 Apr 2007 | CNY | 4.933 | 5.0968 | 4.8738 | 4.933 | 4.933 | -0.004 (-0.09%) | 13,926,857 |
| 2 Apr 2007 | CNY | 4.8829 | 5.0149 | 4.8829 | 4.9375 | 4.9375 | +0.086 (+1.78%) | 17,722,432 |
| 30 Mar 2007 | CNY | 4.7782 | 5.0012 | 4.6099 | 4.8511 | 4.8511 | -0.155 (-3.09%) | 15,248,476 |
| 28 Mar 2007 | CNY | 4.8602 | 5.0331 | 4.5188 | 5.0058 | 5.0058 | +0.141 (+2.90%) | 24,966,030 |
| 27 Mar 2007 | CNY | 4.7236 | 4.9284 | 4.7191 | 4.8647 | 4.8647 | +0.141 (+2.99%) | 16,683,893 |
| 26 Mar 2007 | CNY | 4.6053 | 4.7555 | 4.6053 | 4.7236 | 4.7236 | +0.064 (+1.37%) | 10,395,284 |
| 23 Mar 2007 | CNY | 4.7236 | 4.7236 | 4.5507 | 4.6599 | 4.6599 | -0.064 (-1.35%) | 11,840,778 |
| 22 Mar 2007 | CNY | 4.7873 | 4.9785 | 4.7236 | 4.7236 | 4.7236 | -0.045 (-0.95%) | 13,793,524 |
| 21 Mar 2007 | CNY | 4.619 | 4.8283 | 4.5735 | 4.7691 | 4.7691 | +0.159 (+3.45%) | 12,652,728 |
| 20 Mar 2007 | CNY | 4.6008 | 4.6872 | 4.5553 | 4.6099 | 4.6099 | +0.009 (+0.20%) | 9,167,201 |
| 19 Mar 2007 | CNY | 4.2231 | 4.6417 | 4.1957 | 4.6008 | 4.6008 | +0.141 (+3.16%) | 12,450,474 |
| 16 Mar 2007 | CNY | 4.6417 | 4.7555 | 4.3687 | 4.4597 | 4.4597 | -0.223 (-4.76%) | 13,961,437 |
| 15 Mar 2007 | CNY | 4.7236 | 4.8374 | 4.6781 | 4.6827 | 4.6827 | -0.155 (-3.20%) | 17,468,985 |
| 14 Mar 2007 | CNY | 4.3914 | 4.9011 | 4.1593 | 4.8374 | 4.8374 | +0.382 (+8.58%) | 29,206,198 |
| 13 Mar 2007 | CNY | 4.2868 | 4.5052 | 4.2231 | 4.4551 | 4.4551 | +0.164 (+3.82%) | 16,363,826 |
| 12 Mar 2007 | CNY | 4.1912 | 4.3505 | 4.1548 | 4.2913 | 4.2913 | +0.077 (+1.83%) | 10,956,037 |
| 9 Mar 2007 | CNY | 4.3687 | 4.3687 | 4.173 | 4.214 | 4.214 | -0.164 (-3.74%) | 18,176,296 |
| 8 Mar 2007 | CNY | 4.3459 | 4.5143 | 4.264 | 4.3778 | 4.3778 | +0.032 (+0.73%) | 14,603,868 |
