| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2007 | CNY | 5.345 | 5.4028 | 5.2005 | 5.2237 | 5.2237 | -0.118 (-2.22%) | 5,143,613 |
| 21 Mar 2007 | CNY | 5.4086 | 5.4606 | 5.2265 | 5.3421 | 5.3421 | -0.064 (-1.18%) | 3,881,330 |
| 20 Mar 2007 | CNY | 4.9116 | 5.4086 | 4.877 | 5.4057 | 5.4057 | +0.488 (+9.93%) | 13,043,036 |
| 19 Mar 2007 | CNY | 4.5245 | 4.9636 | 4.4205 | 4.9174 | 4.9174 | +0.266 (+5.71%) | 15,060,483 |
| 16 Mar 2007 | CNY | 4.8249 | 4.8741 | 4.5649 | 4.6516 | 4.6516 | -0.223 (-4.56%) | 9,326,645 |
| 15 Mar 2007 | CNY | 4.8105 | 4.9636 | 4.7961 | 4.8741 | 4.8741 | +0.038 (+0.78%) | 7,210,894 |
| 14 Mar 2007 | CNY | 4.7094 | 5.033 | 4.588 | 4.8365 | 4.8365 | +0.069 (+1.45%) | 12,391,628 |
| 13 Mar 2007 | CNY | 4.9896 | 5.0734 | 4.6776 | 4.7672 | 4.7672 | -0.231 (-4.62%) | 15,253,849 |
| 12 Mar 2007 | CNY | 5.0763 | 5.1977 | 4.9405 | 4.9983 | 4.9983 | -0.092 (-1.82%) | 7,272,973 |
| 9 Mar 2007 | CNY | 5.0676 | 5.2294 | 4.9116 | 5.0908 | 5.0908 | +0.006 (+0.11%) | 12,319,071 |
| 8 Mar 2007 | CNY | 4.7094 | 5.1716 | 4.6689 | 5.085 | 5.085 | +0.338 (+7.12%) | 12,392,376 |
| 7 Mar 2007 | CNY | 4.3771 | 4.7643 | 4.2529 | 4.7469 | 4.7469 | +0.416 (+9.61%) | 12,470,505 |
| 6 Mar 2007 | CNY | 4.25 | 4.3858 | 4.1893 | 4.3309 | 4.3309 | +0.003 (+0.07%) | 8,380,859 |
| 5 Mar 2007 | CNY | 4.3193 | 4.484 | 4.1489 | 4.328 | 4.328 | +0.251 (+6.17%) | 25,813,315 |
| 2 Mar 2007 | CNY | 3.7155 | 4.0766 | 3.7155 | 4.0766 | 4.0766 | +0.37 (+9.98%) | 16,121,314 |
| 1 Mar 2007 | CNY | 3.5855 | 3.8657 | 3.5537 | 3.7068 | 3.7068 | +0.089 (+2.47%) | 14,682,799 |
| 28 Feb 2007 | CNY | 3.3948 | 3.649 | 3.3948 | 3.6173 | 3.6173 | +0.3 (+9.06%) | 8,672,152 |
| 27 Feb 2007 | CNY | 3.6866 | 3.6982 | 3.3168 | 3.3168 | 3.3168 | -0.37 (-10.03%) | 9,218,922 |
| 26 Feb 2007 | CNY | 3.6115 | 3.7213 | 3.5884 | 3.6866 | 3.6866 | +0.098 (+2.74%) | 5,427,063 |
| 16 Feb 2007 | CNY | 3.5393 | 3.6346 | 3.5248 | 3.5884 | 3.5884 | +0.061 (+1.72%) | 4,194,332 |
| 15 Feb 2007 | CNY | 3.4815 | 3.5479 | 3.4555 | 3.5277 | 3.5277 | +0.061 (+1.75%) | 5,143,021 |
| 14 Feb 2007 | CNY | 3.3226 | 3.5479 | 3.3226 | 3.467 | 3.467 | +0.139 (+4.17%) | 8,360,477 |
| 13 Feb 2007 | CNY | 3.2388 | 3.3659 | 3.2012 | 3.3283 | 3.3283 | +0.069 (+2.13%) | 8,304,987 |
| 12 Feb 2007 | CNY | 3.129 | 3.3081 | 3.129 | 3.259 | 3.259 | +0.116 (+3.68%) | 5,965,190 |
| 9 Feb 2007 | CNY | 3.2937 | 3.2937 | 3.1348 | 3.1434 | 3.1434 | -0.142 (-4.31%) | 6,918,607 |
| 8 Feb 2007 | CNY | 3.1492 | 3.3081 | 3.1203 | 3.285 | 3.285 | +0.144 (+4.60%) | 8,031,685 |
| 7 Feb 2007 | CNY | 3.0279 | 3.2359 | 3.0279 | 3.1406 | 3.1406 | +0.121 (+4.02%) | 10,260,056 |
| 6 Feb 2007 | CNY | 3.1637 | 3.1637 | 2.9932 | 3.0192 | 3.0192 | -0.09 (-2.88%) | 7,696,127 |
| 5 Feb 2007 | CNY | 3.1348 | 3.207 | 3.0597 | 3.1088 | 3.1088 | -0.011 (-0.37%) | 5,509,951 |
| 2 Feb 2007 | CNY | 3.0654 | 3.2735 | 3.0048 | 3.1203 | 3.1203 | +0.089 (+2.95%) | 9,957,895 |
