| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2007 | CNY | 4.887 | 5.0182 | 4.559 | 4.836 | 4.836 | -0.051 (-1.04%) | 17,949,925 |
| 27 Mar 2007 | CNY | 4.7777 | 4.9381 | 4.7376 | 4.887 | 4.887 | +0.12 (+2.52%) | 14,760,486 |
| 26 Mar 2007 | CNY | 4.5882 | 4.8324 | 4.5882 | 4.7668 | 4.7668 | +0.19 (+4.14%) | 16,074,286 |
| 23 Mar 2007 | CNY | 4.6101 | 4.6538 | 4.4278 | 4.5773 | 4.5773 | -0.033 (-0.71%) | 11,527,722 |
| 22 Mar 2007 | CNY | 4.7012 | 4.7558 | 4.5918 | 4.6101 | 4.6101 | -0.066 (-1.40%) | 11,537,244 |
| 21 Mar 2007 | CNY | 4.6101 | 4.7048 | 4.519 | 4.6757 | 4.6757 | +0.102 (+2.23%) | 9,559,923 |
| 20 Mar 2007 | CNY | 4.5846 | 4.6101 | 4.4752 | 4.5736 | 4.5736 | +0.062 (+1.37%) | 11,372,804 |
| 19 Mar 2007 | CNY | 4.406 | 4.5918 | 4.344 | 4.5117 | 4.5117 | -0.022 (-0.48%) | 14,447,821 |
| 16 Mar 2007 | CNY | 4.7485 | 4.8105 | 4.3732 | 4.5335 | 4.5335 | -0.201 (-4.24%) | 16,286,076 |
| 15 Mar 2007 | CNY | 4.7522 | 4.9016 | 4.6647 | 4.734 | 4.734 | -0.047 (-0.99%) | 14,957,587 |
| 14 Mar 2007 | CNY | 4.8214 | 5.0948 | 4.5773 | 4.7813 | 4.7813 | -0.04 (-0.83%) | 30,677,428 |
| 13 Mar 2007 | CNY | 4.4096 | 4.8214 | 4.3732 | 4.8214 | 4.8214 | +0.437 (+9.97%) | 29,733,473 |
| 12 Mar 2007 | CNY | 4.2675 | 4.4424 | 4.2019 | 4.3841 | 4.3841 | +0.131 (+3.08%) | 18,216,104 |
| 9 Mar 2007 | CNY | 4.191 | 4.3003 | 4.1399 | 4.2529 | 4.2529 | +0.062 (+1.48%) | 11,981,829 |
| 8 Mar 2007 | CNY | 4.0853 | 4.242 | 4.078 | 4.191 | 4.191 | +0.113 (+2.77%) | 8,429,038 |
| 7 Mar 2007 | CNY | 3.9796 | 4.1327 | 3.9796 | 4.078 | 4.078 | +0.102 (+2.57%) | 6,443,488 |
| 6 Mar 2007 | CNY | 3.976 | 4.0452 | 3.9286 | 3.976 | 3.976 | -0.025 (-0.64%) | 5,456,718 |
| 5 Mar 2007 | CNY | 4.0488 | 4.1144 | 3.8666 | 4.0015 | 4.0015 | -0.073 (-1.79%) | 8,015,964 |
| 2 Mar 2007 | CNY | 4.0124 | 4.1472 | 3.9468 | 4.0743 | 4.0743 | +0.062 (+1.54%) | 8,417,011 |
| 1 Mar 2007 | CNY | 4.0525 | 4.2821 | 3.863 | 4.0124 | 4.0124 | -0.036 (-0.90%) | 15,300,865 |
| 28 Feb 2007 | CNY | 3.8994 | 4.1035 | 3.7901 | 4.0488 | 4.0488 | +0.106 (+2.68%) | 11,177,170 |
| 27 Feb 2007 | CNY | 4.4096 | 4.4862 | 3.9432 | 3.9432 | 3.9432 | -0.437 (-9.98%) | 15,484,430 |
| 26 Feb 2007 | CNY | 4.2274 | 4.4351 | 4.1363 | 4.3805 | 4.3805 | +0.153 (+3.62%) | 11,947,806 |
| 16 Feb 2007 | CNY | 4.2639 | 4.3367 | 4.2092 | 4.2274 | 4.2274 | -0.029 (-0.69%) | 10,105,117 |
| 15 Feb 2007 | CNY | 4.2274 | 4.3185 | 4.191 | 4.2566 | 4.2566 | +0.011 (+0.26%) | 8,973,785 |
| 14 Feb 2007 | CNY | 4.1217 | 4.2857 | 4.0671 | 4.2456 | 4.2456 | +0.124 (+3.01%) | 11,671,892 |
| 13 Feb 2007 | CNY | 4.1181 | 4.191 | 4.0488 | 4.1217 | 4.1217 | +0.004 (+0.09%) | 7,153,503 |
| 12 Feb 2007 | CNY | 4.1071 | 4.191 | 4.0816 | 4.1181 | 4.1181 | -0.018 (-0.44%) | 7,883,459 |
| 9 Feb 2007 | CNY | 4.1108 | 4.2566 | 4.0124 | 4.1363 | 4.1363 | +0.076 (+1.88%) | 12,171,445 |
| 8 Feb 2007 | CNY | 4.0816 | 4.2566 | 3.7901 | 4.0598 | 4.0598 | -0.095 (-2.28%) | 19,304,715 |
