| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2007 | CNY | 1.2749 | 1.2749 | 1.2009 | 1.2524 | 1.2524 | -0.024 (-1.84%) | 39,937,916 |
| 27 Mar 2007 | CNY | 1.2416 | 1.3017 | 1.2416 | 1.2759 | 1.2759 | +0.037 (+3.03%) | 41,277,812 |
| 26 Mar 2007 | CNY | 1.2116 | 1.2599 | 1.1912 | 1.2384 | 1.2384 | +0.033 (+2.75%) | 54,402,336 |
| 23 Mar 2007 | CNY | 1.1162 | 1.2084 | 1.113 | 1.2052 | 1.2052 | +0.089 (+7.97%) | 59,072,450 |
| 22 Mar 2007 | CNY | 1.158 | 1.1666 | 1.1065 | 1.1162 | 1.1162 | -0.026 (-2.25%) | 39,053,823 |
| 21 Mar 2007 | CNY | 1.1162 | 1.1473 | 1.0926 | 1.1419 | 1.1419 | +0.032 (+2.89%) | 32,644,417 |
| 20 Mar 2007 | CNY | 1.0808 | 1.1291 | 1.0722 | 1.1098 | 1.1098 | +0.038 (+3.51%) | 23,640,930 |
| 19 Mar 2007 | CNY | 1.0401 | 1.0894 | 1.0186 | 1.0722 | 1.0722 | -0.013 (-1.19%) | 21,087,905 |
| 16 Mar 2007 | CNY | 1.1258 | 1.1344 | 1.0776 | 1.0851 | 1.0851 | -0.036 (-3.25%) | 24,532,177 |
| 15 Mar 2007 | CNY | 1.1012 | 1.1387 | 1.1012 | 1.1215 | 1.1215 | +0.009 (+0.76%) | 24,015,901 |
| 14 Mar 2007 | CNY | 1.1473 | 1.1473 | 1.0733 | 1.113 | 1.113 | -0.034 (-2.99%) | 26,358,662 |
| 13 Mar 2007 | CNY | 1.1494 | 1.1773 | 1.1366 | 1.1473 | 1.1473 | -0.007 (-0.65%) | 21,437,796 |
| 12 Mar 2007 | CNY | 1.0808 | 1.1784 | 1.0808 | 1.1548 | 1.1548 | +0.082 (+7.59%) | 28,833,699 |
| 9 Mar 2007 | CNY | 1.113 | 1.1151 | 1.069 | 1.0733 | 1.0733 | -0.04 (-3.57%) | 26,290,401 |
| 8 Mar 2007 | CNY | 1.0926 | 1.1205 | 1.0851 | 1.113 | 1.113 | +0.014 (+1.27%) | 18,885,479 |
| 7 Mar 2007 | CNY | 1.0776 | 1.1205 | 1.0776 | 1.099 | 1.099 | +0.021 (+1.99%) | 22,578,413 |
| 6 Mar 2007 | CNY | 1.0808 | 1.0905 | 1.0561 | 1.0776 | 1.0776 | +0.002 (+0.20%) | 18,190,033 |
| 5 Mar 2007 | CNY | 1.0508 | 1.0915 | 1.0283 | 1.0754 | 1.0754 | +0.021 (+2.03%) | 33,629,180 |
| 2 Mar 2007 | CNY | 1.025 | 1.0776 | 1.0186 | 1.054 | 1.054 | +0.042 (+4.13%) | 23,918,915 |
| 1 Mar 2007 | CNY | 1.0712 | 1.0862 | 1.0047 | 1.0122 | 1.0122 | -0.055 (-5.13%) | 29,516,536 |
| 28 Feb 2007 | CNY | 1.0561 | 1.0787 | 1.0132 | 1.0669 | 1.0669 | +0.011 (+1.02%) | 33,791,246 |
| 27 Feb 2007 | CNY | 1.1687 | 1.1827 | 1.0561 | 1.0561 | 1.0561 | -0.117 (-9.97%) | 39,164,967 |
| 26 Feb 2007 | CNY | 1.1451 | 1.1902 | 1.1151 | 1.173 | 1.173 | +0.041 (+3.59%) | 24,116,226 |
| 16 Feb 2007 | CNY | 1.099 | 1.1837 | 1.0733 | 1.1323 | 1.1323 | +0.042 (+3.83%) | 34,785,801 |
| 15 Feb 2007 | CNY | 1.0508 | 1.1022 | 1.0433 | 1.0905 | 1.0905 | +0.045 (+4.31%) | 30,011,408 |
| 14 Feb 2007 | CNY | 1.0293 | 1.0604 | 1.0208 | 1.0454 | 1.0454 | +0.017 (+1.66%) | 21,632,747 |
| 13 Feb 2007 | CNY | 1.0486 | 1.0508 | 1.0229 | 1.0283 | 1.0283 | -0.017 (-1.64%) | 19,341,926 |
| 12 Feb 2007 | CNY | 1.0454 | 1.0669 | 1.0218 | 1.0454 | 1.0454 | 0.0 (0.0%) | 37,777,376 |
| 9 Feb 2007 | CNY | 1.01 | 1.0486 | 0.9864 | 1.0454 | 1.0454 | +0.025 (+2.41%) | 31,313,914 |
| 8 Feb 2007 | CNY | 1.0057 | 1.0497 | 1.0025 | 1.0208 | 1.0208 | +0.027 (+2.70%) | 48,723,499 |
