| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2007 | CNY | 7.79 | 8 | 7.64 | 7.745 | 7.745 | -0.035 (-0.45%) | 25,989,658 |
| 11 Apr 2007 | CNY | 7.535 | 7.81 | 7.35 | 7.78 | 7.78 | +0.31 (+4.15%) | 38,392,038 |
| 10 Apr 2007 | CNY | 7.6 | 7.645 | 7.235 | 7.47 | 7.47 | -0.005 (-0.07%) | 35,880,522 |
| 9 Apr 2007 | CNY | 7.24 | 7.55 | 7.17 | 7.475 | 7.475 | +0.325 (+4.55%) | 33,914,652 |
| 6 Apr 2007 | CNY | 7.015 | 7.205 | 6.89 | 7.15 | 7.15 | +0.09 (+1.27%) | 17,670,472 |
| 5 Apr 2007 | CNY | 7.11 | 7.14 | 6.925 | 7.06 | 7.06 | -0.08 (-1.12%) | 15,862,548 |
| 4 Apr 2007 | CNY | 7.27 | 7.27 | 7.08 | 7.14 | 7.14 | -0.085 (-1.18%) | 12,098,674 |
| 3 Apr 2007 | CNY | 7.13 | 7.25 | 7.055 | 7.225 | 7.225 | +0.095 (+1.33%) | 13,945,136 |
| 2 Apr 2007 | CNY | 7.11 | 7.17 | 7.025 | 7.13 | 7.13 | +0.03 (+0.42%) | 11,222,132 |
| 30 Mar 2007 | CNY | 6.995 | 7.25 | 6.93 | 7.1 | 7.1 | +0.1 (+1.43%) | 10,815,790 |
| 29 Mar 2007 | CNY | 7.4 | 7.5 | 7 | 7 | 7 | -0.33 (-4.50%) | 18,890,676 |
| 28 Mar 2007 | CNY | 7.47 | 7.65 | 6.94 | 7.33 | 7.33 | -0.12 (-1.61%) | 29,323,142 |
| 27 Mar 2007 | CNY | 7.19 | 7.6 | 7.05 | 7.45 | 7.45 | +0.355 (+5.00%) | 36,446,750 |
| 26 Mar 2007 | CNY | 6.925 | 7.145 | 6.815 | 7.095 | 7.095 | +0.225 (+3.28%) | 18,830,314 |
| 23 Mar 2007 | CNY | 7 | 7 | 6.75 | 6.87 | 6.87 | -0.145 (-2.07%) | 12,160,404 |
| 22 Mar 2007 | CNY | 7.14 | 7.2 | 7 | 7.015 | 7.015 | -0.065 (-0.92%) | 15,076,992 |
| 21 Mar 2007 | CNY | 7.1 | 7.315 | 6.955 | 7.08 | 7.08 | +0.06 (+0.85%) | 17,343,624 |
| 20 Mar 2007 | CNY | 6.935 | 7.05 | 6.8 | 7.02 | 7.02 | +0.095 (+1.37%) | 12,474,308 |
| 19 Mar 2007 | CNY | 6.51 | 7.035 | 6.5 | 6.925 | 6.925 | +0.125 (+1.84%) | 17,190,766 |
| 16 Mar 2007 | CNY | 6.99 | 7.22 | 6.61 | 6.8 | 6.8 | -0.145 (-2.09%) | 35,154,074 |
| 15 Mar 2007 | CNY | 6.58 | 6.965 | 6.55 | 6.945 | 6.945 | +0.365 (+5.55%) | 25,241,412 |
| 14 Mar 2007 | CNY | 6.73 | 6.73 | 6.5 | 6.58 | 6.58 | -0.19 (-2.81%) | 12,656,310 |
| 13 Mar 2007 | CNY | 6.7 | 6.775 | 6.5 | 6.77 | 6.77 | +0.045 (+0.67%) | 17,280,314 |
| 12 Mar 2007 | CNY | 6.835 | 6.85 | 6.5 | 6.725 | 6.725 | -0.095 (-1.39%) | 14,634,950 |
| 9 Mar 2007 | CNY | 6.95 | 6.95 | 6.74 | 6.82 | 6.82 | -0.145 (-2.08%) | 10,398,248 |
| 8 Mar 2007 | CNY | 6.965 | 6.99 | 6.725 | 6.965 | 6.965 | 0.0 (0.0%) | 18,136,690 |
| 7 Mar 2007 | CNY | 6.835 | 7.15 | 6.83 | 6.965 | 6.965 | +0.14 (+2.05%) | 22,190,888 |
| 6 Mar 2007 | CNY | 6.545 | 6.88 | 6.365 | 6.825 | 6.825 | +0.35 (+5.41%) | 20,948,898 |
| 5 Mar 2007 | CNY | 6.475 | 6.75 | 6.225 | 6.475 | 6.475 | +0.02 (+0.31%) | 17,909,150 |
| 2 Mar 2007 | CNY | 6.42 | 6.6 | 6.39 | 6.455 | 6.455 | +0.035 (+0.55%) | 10,992,332 |
