| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2007 | CNY | 5.4067 | 5.64 | 5.3667 | 5.5533 | 5.5533 | +0.093 (+1.71%) | 15,805,351 |
| 13 Apr 2007 | CNY | 5.3 | 5.6667 | 5.12 | 5.46 | 5.46 | +0.08 (+1.49%) | 22,748,668 |
| 12 Apr 2007 | CNY | 5.2533 | 5.5 | 5.1867 | 5.38 | 5.38 | +0.38 (+7.60%) | 25,099,270 |
| 11 Apr 2007 | CNY | 4.8 | 5.0333 | 4.7733 | 5 | 5 | +0.2 (+4.17%) | 14,287,179 |
| 10 Apr 2007 | CNY | 4.9067 | 4.9667 | 4.5867 | 4.8 | 4.8 | -0.113 (-2.31%) | 7,947,810 |
| 9 Apr 2007 | CNY | 4.9333 | 5 | 4.86 | 4.9133 | 4.9133 | +0.033 (+0.68%) | 10,489,198 |
| 5 Apr 2007 | CNY | 4.7467 | 4.9133 | 4.72 | 4.88 | 4.88 | +0.127 (+2.67%) | 8,159,223 |
| 4 Apr 2007 | CNY | 4.7667 | 4.7933 | 4.7067 | 4.7533 | 4.7533 | -0.007 (-0.14%) | 5,979,147 |
| 3 Apr 2007 | CNY | 4.6533 | 4.7667 | 4.6 | 4.76 | 4.76 | +0.14 (+3.03%) | 7,175,929 |
| 2 Apr 2007 | CNY | 4.6 | 4.68 | 4.5733 | 4.62 | 4.62 | +0.027 (+0.58%) | 5,602,978 |
| 30 Mar 2007 | CNY | 4.5 | 4.6333 | 4.2667 | 4.5933 | 4.5933 | +0.04 (+0.88%) | 5,263,692 |
| 29 Mar 2007 | CNY | 4.8667 | 4.8667 | 4.5333 | 4.5533 | 4.5533 | -0.307 (-6.31%) | 8,104,219 |
| 28 Mar 2007 | CNY | 5.0533 | 5.1267 | 4.5 | 4.86 | 4.86 | -0.1 (-2.02%) | 11,200,198 |
| 27 Mar 2007 | CNY | 4.9733 | 5.0333 | 4.8267 | 4.96 | 4.96 | -0.007 (-0.13%) | 8,655,706 |
| 26 Mar 2007 | CNY | 4.7867 | 5.1333 | 4.7533 | 4.9667 | 4.9667 | +0.187 (+3.91%) | 11,641,129 |
| 23 Mar 2007 | CNY | 4.54 | 4.78 | 4.5133 | 4.78 | 4.78 | +0.193 (+4.21%) | 11,161,477 |
| 22 Mar 2007 | CNY | 4.5333 | 4.6533 | 4.4667 | 4.5867 | 4.5867 | +0.047 (+1.03%) | 9,409,233 |
| 21 Mar 2007 | CNY | 4.56 | 4.56 | 4.3867 | 4.54 | 4.54 | +0.033 (+0.74%) | 8,052,552 |
| 20 Mar 2007 | CNY | 4.4 | 4.5733 | 4.3733 | 4.5067 | 4.5067 | +0.12 (+2.74%) | 6,641,964 |
| 19 Mar 2007 | CNY | 4.2 | 4.4267 | 4.18 | 4.3867 | 4.3867 | -0.067 (-1.50%) | 8,647,545 |
| 16 Mar 2007 | CNY | 4.7867 | 4.8533 | 4.3467 | 4.4533 | 4.4533 | -0.26 (-5.52%) | 16,706,581 |
| 15 Mar 2007 | CNY | 4.2667 | 4.7133 | 4.2667 | 4.7133 | 4.7133 | +0.427 (+9.95%) | 11,794,069 |
| 14 Mar 2007 | CNY | 4.3333 | 4.4467 | 4.12 | 4.2867 | 4.2867 | -0.1 (-2.28%) | 9,114,904 |
| 13 Mar 2007 | CNY | 4.3 | 4.48 | 4.24 | 4.3867 | 4.3867 | +0.04 (+0.92%) | 9,449,209 |
| 12 Mar 2007 | CNY | 4.06 | 4.4667 | 4.0333 | 4.3467 | 4.3467 | +0.287 (+7.06%) | 13,840,050 |
| 9 Mar 2007 | CNY | 4.1067 | 4.1533 | 3.9867 | 4.06 | 4.06 | -0.073 (-1.77%) | 6,007,551 |
| 8 Mar 2007 | CNY | 4.0667 | 4.1667 | 4 | 4.1333 | 4.1333 | +0.06 (+1.47%) | 7,387,251 |
| 7 Mar 2007 | CNY | 3.98 | 4.0733 | 3.9267 | 4.0733 | 4.0733 | +0.093 (+2.34%) | 6,171,574 |
| 6 Mar 2007 | CNY | 4.0333 | 4.0667 | 3.8667 | 3.98 | 3.98 | -0.1 (-2.45%) | 5,990,842 |
| 5 Mar 2007 | CNY | 4.2267 | 4.2267 | 3.9 | 4.08 | 4.08 | -0.1 (-2.39%) | 11,828,971 |
