| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2007 | CNY | 4.5657 | 4.7894 | 4.5018 | 4.6684 | 4.6684 | +0.148 (+3.28%) | 23,739,472 |
| 26 Mar 2007 | CNY | 4.374 | 4.552 | 4.3557 | 4.5201 | 4.5201 | +0.196 (+4.54%) | 17,077,450 |
| 23 Mar 2007 | CNY | 4.3192 | 4.3854 | 4.2461 | 4.3237 | 4.3237 | -0.014 (-0.32%) | 8,901,030 |
| 22 Mar 2007 | CNY | 4.2781 | 4.4059 | 4.2575 | 4.3374 | 4.3374 | +0.066 (+1.55%) | 14,320,468 |
| 21 Mar 2007 | CNY | 4.237 | 4.2918 | 4.2256 | 4.2712 | 4.2712 | +0.034 (+0.81%) | 7,822,442 |
| 20 Mar 2007 | CNY | 4.1913 | 4.2644 | 4.1868 | 4.237 | 4.237 | +0.039 (+0.92%) | 7,568,168 |
| 19 Mar 2007 | CNY | 4.1091 | 4.2575 | 4.0658 | 4.1982 | 4.1982 | -0.036 (-0.86%) | 9,970,498 |
| 16 Mar 2007 | CNY | 4.3603 | 4.3603 | 4.189 | 4.2347 | 4.2347 | -0.123 (-2.83%) | 12,621,770 |
| 15 Mar 2007 | CNY | 4.2804 | 4.3945 | 4.2644 | 4.358 | 4.358 | +0.087 (+2.03%) | 10,864,720 |
| 14 Mar 2007 | CNY | 4.3785 | 4.3785 | 4.2119 | 4.2712 | 4.2712 | -0.144 (-3.26%) | 11,480,050 |
| 13 Mar 2007 | CNY | 4.3603 | 4.4379 | 4.2712 | 4.415 | 4.415 | +0.066 (+1.52%) | 14,104,676 |
| 12 Mar 2007 | CNY | 4.374 | 4.4059 | 4.2256 | 4.3488 | 4.3488 | -0.011 (-0.26%) | 10,194,953 |
| 9 Mar 2007 | CNY | 4.3146 | 4.447 | 4.2986 | 4.3603 | 4.3603 | +0.059 (+1.38%) | 14,316,170 |
| 8 Mar 2007 | CNY | 4.2735 | 4.3283 | 4.1913 | 4.3009 | 4.3009 | +0.03 (+0.70%) | 9,957,220 |
| 7 Mar 2007 | CNY | 4.1913 | 4.3055 | 4.1913 | 4.2712 | 4.2712 | +0.059 (+1.41%) | 8,477,534 |
| 6 Mar 2007 | CNY | 4.2005 | 4.2758 | 4.1114 | 4.2119 | 4.2119 | -0.007 (-0.16%) | 9,063,918 |
| 5 Mar 2007 | CNY | 4.3854 | 4.4059 | 4.1114 | 4.2187 | 4.2187 | -0.162 (-3.70%) | 16,625,787 |
| 2 Mar 2007 | CNY | 4.3466 | 4.4698 | 4.31 | 4.3808 | 4.3808 | +0.034 (+0.79%) | 14,271,814 |
| 1 Mar 2007 | CNY | 4.5475 | 4.5611 | 4.2918 | 4.3466 | 4.3466 | -0.114 (-2.56%) | 31,989,055 |
| 28 Feb 2007 | CNY | 4.0087 | 4.4607 | 4.0064 | 4.4607 | 4.4607 | +0.406 (+10.02%) | 24,916,603 |
| 27 Feb 2007 | CNY | 4.3466 | 4.5611 | 3.995 | 4.0544 | 4.0544 | -0.256 (-5.93%) | 38,793,399 |
| 26 Feb 2007 | CNY | 4.1228 | 4.3306 | 4.1091 | 4.31 | 4.31 | +0.201 (+4.89%) | 16,119,759 |
| 16 Feb 2007 | CNY | 4.116 | 4.2187 | 4.1023 | 4.1091 | 4.1091 | +0.007 (+0.17%) | 14,509,503 |
| 15 Feb 2007 | CNY | 4.0681 | 4.1046 | 4.0315 | 4.1023 | 4.1023 | +0.073 (+1.81%) | 12,193,933 |
| 14 Feb 2007 | CNY | 4.0178 | 4.0635 | 3.9722 | 4.0292 | 4.0292 | +0.036 (+0.91%) | 10,258,291 |
| 13 Feb 2007 | CNY | 3.9996 | 4.0178 | 3.9516 | 3.9927 | 3.9927 | 0.0 (0.0%) | 7,232,062 |
| 12 Feb 2007 | CNY | 3.8968 | 4.0064 | 3.8946 | 3.9927 | 3.9927 | +0.112 (+2.88%) | 9,404,115 |
| 9 Feb 2007 | CNY | 3.9242 | 3.9334 | 3.8603 | 3.8809 | 3.8809 | -0.046 (-1.16%) | 6,335,729 |
| 8 Feb 2007 | CNY | 3.906 | 3.9722 | 3.858 | 3.9265 | 3.9265 | +0.023 (+0.58%) | 7,673,405 |
| 7 Feb 2007 | CNY | 3.9037 | 3.9608 | 3.8603 | 3.9037 | 3.9037 | +0.002 (+0.06%) | 8,500,943 |
