| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2007 | CNY | 5.3118 | 5.3226 | 5.1987 | 5.2741 | 5.2741 | -0.021 (-0.41%) | 6,547,174 |
| 2 Apr 2007 | CNY | 5.2256 | 5.3064 | 5.2256 | 5.2956 | 5.2956 | +0.07 (+1.34%) | 5,703,474 |
| 30 Mar 2007 | CNY | 5.1179 | 5.2687 | 5.0532 | 5.2256 | 5.2256 | +0.065 (+1.25%) | 4,832,197 |
| 29 Mar 2007 | CNY | 5.4142 | 5.4249 | 5.1556 | 5.161 | 5.161 | -0.264 (-4.86%) | 10,120,757 |
| 28 Mar 2007 | CNY | 5.4896 | 5.6404 | 5.1179 | 5.4249 | 5.4249 | -0.059 (-1.08%) | 11,947,702 |
| 27 Mar 2007 | CNY | 5.4303 | 5.4896 | 5.3441 | 5.4842 | 5.4842 | +0.054 (+0.99%) | 9,928,356 |
| 26 Mar 2007 | CNY | 5.3226 | 5.4842 | 5.3064 | 5.4303 | 5.4303 | +0.118 (+2.23%) | 10,429,789 |
| 23 Mar 2007 | CNY | 5.2902 | 5.328 | 5.1179 | 5.3118 | 5.3118 | +0.016 (+0.31%) | 8,648,616 |
| 22 Mar 2007 | CNY | 5.3603 | 5.468 | 5.2795 | 5.2956 | 5.2956 | -0.092 (-1.70%) | 10,292,646 |
| 21 Mar 2007 | CNY | 5.2795 | 5.495 | 5.2795 | 5.3872 | 5.3872 | +0.172 (+3.31%) | 12,474,330 |
| 20 Mar 2007 | CNY | 5.2741 | 5.2795 | 5.1232 | 5.2148 | 5.2148 | -0.011 (-0.21%) | 7,342,117 |
| 19 Mar 2007 | CNY | 4.9886 | 5.2418 | 4.87 | 5.2256 | 5.2256 | +0.14 (+2.75%) | 12,263,178 |
| 16 Mar 2007 | CNY | 5.0317 | 5.2256 | 4.994 | 5.0855 | 5.0855 | +0.102 (+2.05%) | 14,334,052 |
| 15 Mar 2007 | CNY | 4.9078 | 5.0532 | 4.897 | 4.9832 | 4.9832 | +0.075 (+1.54%) | 6,675,190 |
| 14 Mar 2007 | CNY | 5.0047 | 5.0047 | 4.8485 | 4.9078 | 4.9078 | -0.118 (-2.36%) | 6,844,630 |
| 13 Mar 2007 | CNY | 5.064 | 5.0748 | 4.9455 | 5.0263 | 5.0263 | -0.059 (-1.16%) | 6,756,835 |
| 12 Mar 2007 | CNY | 5.0101 | 5.0909 | 4.7515 | 5.0855 | 5.0855 | +0.102 (+2.05%) | 10,907,153 |
| 9 Mar 2007 | CNY | 5.161 | 5.1717 | 4.9562 | 4.9832 | 4.9832 | -0.178 (-3.45%) | 7,808,518 |
| 8 Mar 2007 | CNY | 5.0909 | 5.1933 | 5.0155 | 5.161 | 5.161 | +0.049 (+0.95%) | 6,908,270 |
| 7 Mar 2007 | CNY | 5.0694 | 5.1933 | 5.0694 | 5.1125 | 5.1125 | +0.027 (+0.53%) | 6,649,650 |
| 6 Mar 2007 | CNY | 5.2525 | 5.2525 | 5.0424 | 5.0855 | 5.0855 | -0.151 (-2.88%) | 8,251,947 |
| 5 Mar 2007 | CNY | 5.0155 | 5.3441 | 4.9293 | 5.2364 | 5.2364 | +0.237 (+4.74%) | 20,985,265 |
| 2 Mar 2007 | CNY | 4.633 | 5.0047 | 4.633 | 4.9993 | 4.9993 | +0.361 (+7.78%) | 11,719,088 |
| 1 Mar 2007 | CNY | 4.9185 | 4.9185 | 4.5791 | 4.6384 | 4.6384 | -0.296 (-6.00%) | 12,160,127 |
| 28 Feb 2007 | CNY | 4.4876 | 5.0317 | 4.4876 | 4.9347 | 4.9347 | -0.054 (-1.08%) | 17,001,267 |
| 26 Feb 2007 | CNY | 4.7408 | 5.0478 | 4.703 | 4.9886 | 4.9886 | +0.215 (+4.51%) | 10,491,933 |
| 16 Feb 2007 | CNY | 4.8431 | 4.9562 | 4.703 | 4.7731 | 4.7731 | -0.065 (-1.34%) | 12,724,937 |
| 15 Feb 2007 | CNY | 4.4445 | 4.8593 | 4.4175 | 4.8377 | 4.8377 | +0.42 (+9.51%) | 13,215,522 |
| 14 Feb 2007 | CNY | 4.3367 | 4.4229 | 4.299 | 4.4175 | 4.4175 | +0.086 (+1.99%) | 8,279,789 |
| 13 Feb 2007 | CNY | 4.3475 | 4.3906 | 4.2721 | 4.3313 | 4.3313 | +0.005 (+0.12%) | 6,179,620 |
