| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | CNY | 5.3333 | 5.5867 | 5.2667 | 5.4133 | 5.4133 | -0.013 (-0.25%) | 68,738,292 |
| 20 Apr 2007 | CNY | 5.1 | 5.5867 | 4.8533 | 5.4267 | 5.4267 | +0.333 (+6.55%) | 92,324,361 |
| 19 Apr 2007 | CNY | 4.9267 | 5.3333 | 4.4333 | 5.0933 | 5.0933 | +0.167 (+3.38%) | 132,565,536 |
| 17 Apr 2007 | CNY | 4.9267 | 4.9267 | 4.9267 | 4.9267 | 4.9267 | +0.447 (+9.97%) | 28,763,500 |
| 16 Apr 2007 | CNY | 4.4667 | 4.48 | 4.4667 | 4.48 | 4.48 | +0.407 (+9.98%) | 23,602,950 |
| 13 Apr 2007 | CNY | 3.8667 | 4.1533 | 3.8067 | 4.0733 | 4.0733 | +0.2 (+5.16%) | 62,536,369 |
| 12 Apr 2007 | CNY | 3.7867 | 3.9267 | 3.7133 | 3.8733 | 3.8733 | +0.08 (+2.11%) | 41,229,265 |
| 11 Apr 2007 | CNY | 3.8333 | 3.92 | 3.6533 | 3.7933 | 3.7933 | -0.067 (-1.73%) | 47,104,525 |
| 10 Apr 2007 | CNY | 3.66 | 3.9533 | 3.4667 | 3.86 | 3.86 | +0.18 (+4.89%) | 68,805,468 |
| 9 Apr 2007 | CNY | 3.4067 | 3.74 | 3.4067 | 3.68 | 3.68 | +0.28 (+8.24%) | 65,037,973 |
| 6 Apr 2007 | CNY | 3.3733 | 3.4933 | 3.32 | 3.4 | 3.4 | -0.007 (-0.20%) | 38,751,495 |
| 5 Apr 2007 | CNY | 3.2533 | 3.4333 | 3.22 | 3.4067 | 3.4067 | +0.14 (+4.29%) | 46,802,772 |
| 4 Apr 2007 | CNY | 3.2533 | 3.3067 | 3.1467 | 3.2667 | 3.2667 | +0.013 (+0.41%) | 32,908,474 |
| 3 Apr 2007 | CNY | 3.26 | 3.2667 | 3.1867 | 3.2533 | 3.2533 | 0.0 (0.0%) | 23,778,090 |
| 2 Apr 2007 | CNY | 3.1867 | 3.2733 | 3.1533 | 3.2533 | 3.2533 | +0.107 (+3.39%) | 24,755,320 |
| 30 Mar 2007 | CNY | 3.1 | 3.2 | 3.0533 | 3.1467 | 3.1467 | +0.013 (+0.43%) | 22,930,852 |
| 29 Mar 2007 | CNY | 3.3733 | 3.3733 | 3.1333 | 3.1333 | 3.1333 | -0.253 (-7.48%) | 48,163,143 |
| 28 Mar 2007 | CNY | 3.42 | 3.5467 | 3.1867 | 3.3867 | 3.3867 | -0.02 (-0.59%) | 58,904,364 |
| 27 Mar 2007 | CNY | 3.2667 | 3.44 | 3.2267 | 3.4067 | 3.4067 | +0.14 (+4.29%) | 48,202,213 |
| 26 Mar 2007 | CNY | 3.06 | 3.3267 | 3.0467 | 3.2667 | 3.2667 | +0.213 (+6.99%) | 53,081,602 |
| 23 Mar 2007 | CNY | 3.0133 | 3.0667 | 2.9333 | 3.0533 | 3.0533 | +0.04 (+1.33%) | 34,325,229 |
| 22 Mar 2007 | CNY | 3.0933 | 3.1133 | 3 | 3.0133 | 3.0133 | -0.067 (-2.17%) | 32,663,068 |
| 21 Mar 2007 | CNY | 2.9333 | 3.1 | 2.9133 | 3.08 | 3.08 | +0.147 (+5.00%) | 38,183,239 |
| 20 Mar 2007 | CNY | 2.8933 | 2.9533 | 2.8667 | 2.9333 | 2.9333 | +0.04 (+1.38%) | 22,521,381 |
| 19 Mar 2007 | CNY | 2.7667 | 3 | 2.72 | 2.8933 | 2.8933 | -0.013 (-0.46%) | 27,674,332 |
| 16 Mar 2007 | CNY | 3.0333 | 3.08 | 2.8667 | 2.9067 | 2.9067 | -0.127 (-4.17%) | 35,511,085 |
| 15 Mar 2007 | CNY | 3.0467 | 3.1667 | 3 | 3.0333 | 3.0333 | -0.04 (-1.30%) | 31,019,275 |
| 14 Mar 2007 | CNY | 3.06 | 3.2267 | 2.8667 | 3.0733 | 3.0733 | +0.013 (+0.43%) | 43,969,434 |
| 13 Mar 2007 | CNY | 3.1 | 3.16 | 2.9867 | 3.06 | 3.06 | -0.007 (-0.22%) | 46,087,078 |
| 12 Mar 2007 | CNY | 2.7733 | 3.0667 | 2.7667 | 3.0667 | 3.0667 | +0.28 (+10.05%) | 59,811,334 |
