| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2007 | CNY | 4.5927 | 5.0569 | 4.5726 | 5.0569 | 5.0569 | +0.46 (+10.01%) | 57,599,072 |
| 10 Apr 2007 | CNY | 4.5564 | 4.6371 | 4.3587 | 4.5968 | 4.5968 | +0.057 (+1.24%) | 23,104,094 |
| 9 Apr 2007 | CNY | 4.4515 | 4.6815 | 4.4515 | 4.5403 | 4.5403 | +0.105 (+2.37%) | 21,794,906 |
| 6 Apr 2007 | CNY | 4.3788 | 4.4717 | 4.3385 | 4.4353 | 4.4353 | +0.004 (+0.09%) | 20,402,658 |
| 5 Apr 2007 | CNY | 4.3264 | 4.5524 | 4.2981 | 4.4313 | 4.4313 | +0.093 (+2.14%) | 25,051,091 |
| 4 Apr 2007 | CNY | 4.286 | 4.3546 | 4.2093 | 4.3385 | 4.3385 | +0.052 (+1.22%) | 16,770,644 |
| 3 Apr 2007 | CNY | 4.2779 | 4.3223 | 4.1972 | 4.286 | 4.286 | +0.028 (+0.66%) | 14,218,185 |
| 2 Apr 2007 | CNY | 4.173 | 4.2658 | 4.1569 | 4.2578 | 4.2578 | +0.085 (+2.03%) | 9,693,721 |
| 30 Mar 2007 | CNY | 4.1004 | 4.2335 | 4.0681 | 4.173 | 4.173 | +0.044 (+1.08%) | 9,898,214 |
| 29 Mar 2007 | CNY | 4.2779 | 4.3506 | 4.1286 | 4.1286 | 4.1286 | -0.17 (-3.94%) | 15,993,329 |
| 28 Mar 2007 | CNY | 4.4596 | 4.4596 | 4.1084 | 4.2981 | 4.2981 | -0.17 (-3.79%) | 23,353,027 |
| 27 Mar 2007 | CNY | 4.3304 | 4.5403 | 4.286 | 4.4676 | 4.4676 | +0.153 (+3.55%) | 25,660,106 |
| 26 Mar 2007 | CNY | 4.1407 | 4.3143 | 4.1407 | 4.3143 | 4.3143 | +0.174 (+4.19%) | 18,770,586 |
| 23 Mar 2007 | CNY | 4.1649 | 4.2376 | 4.0277 | 4.1407 | 4.1407 | -0.057 (-1.35%) | 14,911,474 |
| 22 Mar 2007 | CNY | 4.1649 | 4.3506 | 4.1488 | 4.1972 | 4.1972 | +0.028 (+0.68%) | 15,319,781 |
| 21 Mar 2007 | CNY | 4.1286 | 4.1892 | 4.1044 | 4.169 | 4.169 | +0.04 (+0.98%) | 10,685,026 |
| 20 Mar 2007 | CNY | 4.0963 | 4.173 | 4.056 | 4.1286 | 4.1286 | +0.044 (+1.09%) | 9,401,622 |
| 19 Mar 2007 | CNY | 3.8744 | 4.1367 | 3.8663 | 4.0842 | 4.0842 | 0.0 (0.0%) | 15,088,624 |
| 16 Mar 2007 | CNY | 4.29 | 4.4111 | 4.0398 | 4.0842 | 4.0842 | -0.174 (-4.08%) | 20,427,474 |
| 15 Mar 2007 | CNY | 4.2376 | 4.3385 | 4.1972 | 4.2578 | 4.2578 | -0.02 (-0.47%) | 15,917,941 |
| 14 Mar 2007 | CNY | 4.2214 | 4.4313 | 4.0358 | 4.2779 | 4.2779 | -0.032 (-0.75%) | 25,094,824 |
| 13 Mar 2007 | CNY | 4.1569 | 4.3788 | 4.1286 | 4.3102 | 4.3102 | +0.077 (+1.81%) | 20,371,113 |
| 12 Mar 2007 | CNY | 4.1649 | 4.2497 | 4.0762 | 4.2335 | 4.2335 | +0.226 (+5.64%) | 24,841,454 |
| 9 Mar 2007 | CNY | 4.0358 | 4.0681 | 3.9147 | 4.0075 | 4.0075 | -0.02 (-0.50%) | 14,631,464 |
| 8 Mar 2007 | CNY | 3.9349 | 4.0883 | 3.8905 | 4.0277 | 4.0277 | +0.105 (+2.67%) | 15,586,269 |
| 7 Mar 2007 | CNY | 3.9349 | 3.9591 | 3.8582 | 3.9228 | 3.9228 | +0.044 (+1.14%) | 12,564,796 |
| 6 Mar 2007 | CNY | 3.834 | 3.9753 | 3.7573 | 3.8784 | 3.8784 | +0.141 (+3.78%) | 27,654,684 |
| 2 Mar 2007 | CNY | 3.6887 | 3.8058 | 3.6685 | 3.7371 | 3.7371 | +0.069 (+1.87%) | 11,288,127 |
| 1 Mar 2007 | CNY | 3.7936 | 3.8461 | 3.6241 | 3.6685 | 3.6685 | -0.125 (-3.30%) | 20,644,408 |
| 28 Feb 2007 | CNY | 3.6645 | 3.8703 | 3.5838 | 3.7936 | 3.7936 | +0.036 (+0.97%) | 23,857,329 |
