| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2007 | CNY | 5.0824 | 5.1786 | 5 | 5.0996 | 5.0996 | +0.12 (+2.41%) | 3,985,491 |
| 13 Apr 2007 | CNY | 5.079 | 5.1168 | 4.8935 | 4.9794 | 4.9794 | -0.1 (-1.96%) | 5,327,969 |
| 12 Apr 2007 | CNY | 5.0172 | 5.1717 | 5.0069 | 5.079 | 5.079 | +0.031 (+0.61%) | 4,302,663 |
| 11 Apr 2007 | CNY | 5.0137 | 5.079 | 4.8832 | 5.0481 | 5.0481 | +0.062 (+1.24%) | 4,247,230 |
| 10 Apr 2007 | CNY | 5.0481 | 5.0584 | 4.8077 | 4.9863 | 4.9863 | -0.038 (-0.75%) | 4,373,690 |
| 9 Apr 2007 | CNY | 5.0412 | 5.1511 | 4.9863 | 5.024 | 5.024 | -0.017 (-0.34%) | 5,327,186 |
| 6 Apr 2007 | CNY | 4.6394 | 5.1477 | 4.6188 | 5.0412 | 5.0412 | +0.361 (+7.70%) | 8,745,755 |
| 5 Apr 2007 | CNY | 4.6978 | 4.7321 | 4.6429 | 4.6806 | 4.6806 | -0.024 (-0.51%) | 2,583,724 |
| 4 Apr 2007 | CNY | 4.739 | 4.7665 | 4.6188 | 4.7047 | 4.7047 | +0.031 (+0.66%) | 4,456,941 |
| 3 Apr 2007 | CNY | 4.636 | 4.7562 | 4.6017 | 4.6738 | 4.6738 | +0.038 (+0.82%) | 3,841,091 |
| 2 Apr 2007 | CNY | 4.6017 | 4.6944 | 4.533 | 4.636 | 4.636 | +0.089 (+1.96%) | 3,246,926 |
| 30 Mar 2007 | CNY | 4.5158 | 4.5879 | 4.399 | 4.5467 | 4.5467 | +0.041 (+0.91%) | 2,490,776 |
| 29 Mar 2007 | CNY | 4.6463 | 4.6909 | 4.4986 | 4.5055 | 4.5055 | -0.144 (-3.10%) | 6,042,810 |
| 28 Mar 2007 | CNY | 4.5398 | 4.7321 | 4.3063 | 4.6497 | 4.6497 | +0.11 (+2.42%) | 9,325,382 |
| 27 Mar 2007 | CNY | 4.5467 | 4.5982 | 4.4677 | 4.5398 | 4.5398 | +0.014 (+0.30%) | 5,020,931 |
| 26 Mar 2007 | CNY | 4.3475 | 4.5948 | 4.3269 | 4.5261 | 4.5261 | +0.206 (+4.77%) | 5,822,217 |
| 23 Mar 2007 | CNY | 4.2926 | 4.3441 | 4.1793 | 4.3201 | 4.3201 | +0.117 (+2.78%) | 5,185,634 |
| 22 Mar 2007 | CNY | 4.2582 | 4.3132 | 4.1896 | 4.2033 | 4.2033 | -0.082 (-1.92%) | 4,222,312 |
| 21 Mar 2007 | CNY | 4.2548 | 4.2926 | 4.1552 | 4.2857 | 4.2857 | +0.038 (+0.89%) | 3,468,815 |
| 20 Mar 2007 | CNY | 4.1381 | 4.2582 | 4.0934 | 4.2479 | 4.2479 | +0.124 (+3.00%) | 4,696,820 |
| 19 Mar 2007 | CNY | 3.9664 | 4.1621 | 3.9492 | 4.1243 | 4.1243 | +0.003 (+0.08%) | 3,025,075 |
| 16 Mar 2007 | CNY | 4.217 | 4.2239 | 4.0316 | 4.1209 | 4.1209 | -0.096 (-2.28%) | 4,989,813 |
| 15 Mar 2007 | CNY | 4.0488 | 4.2239 | 4.0419 | 4.217 | 4.217 | +0.165 (+4.07%) | 6,050,696 |
| 14 Mar 2007 | CNY | 4.0865 | 4.1209 | 3.8736 | 4.0522 | 4.0522 | -0.106 (-2.56%) | 4,017,555 |
| 13 Mar 2007 | CNY | 4.0282 | 4.1655 | 4.0007 | 4.1587 | 4.1587 | +0.137 (+3.42%) | 6,949,234 |
| 12 Mar 2007 | CNY | 3.9629 | 4.035 | 3.8839 | 4.0213 | 4.0213 | +0.041 (+1.04%) | 4,798,649 |
| 9 Mar 2007 | CNY | 4.0659 | 4.0659 | 3.9183 | 3.9801 | 3.9801 | -0.082 (-2.03%) | 4,845,955 |
| 8 Mar 2007 | CNY | 3.9904 | 4.0659 | 3.9526 | 4.0625 | 4.0625 | +0.079 (+1.98%) | 3,487,711 |
| 7 Mar 2007 | CNY | 3.9423 | 4.0179 | 3.9423 | 3.9835 | 3.9835 | +0.051 (+1.31%) | 3,035,693 |
| 6 Mar 2007 | CNY | 3.9045 | 3.9767 | 3.8633 | 3.932 | 3.932 | +0.014 (+0.35%) | 2,196,405 |
