| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | CNY | 5.0023 | 5.0023 | 4.843 | 4.8748 | 4.8748 | -0.128 (-2.55%) | 7,100,708 |
| 23 Apr 2007 | CNY | 4.8544 | 5.0569 | 4.843 | 5.0023 | 5.0023 | +0.007 (+0.14%) | 11,928,778 |
| 20 Apr 2007 | CNY | 4.6199 | 4.9955 | 4.5972 | 4.9955 | 4.9955 | +0.455 (+10.03%) | 7,134,845 |
| 19 Apr 2007 | CNY | 4.8066 | 4.909 | 4.4151 | 4.5403 | 4.5403 | -0.325 (-6.69%) | 6,330,282 |
| 18 Apr 2007 | CNY | 4.827 | 4.9386 | 4.7337 | 4.8657 | 4.8657 | +0.032 (+0.66%) | 4,274,127 |
| 17 Apr 2007 | CNY | 4.8817 | 4.8817 | 4.6427 | 4.8339 | 4.8339 | 0.0 (0.0%) | 5,123,311 |
| 16 Apr 2007 | CNY | 4.5517 | 4.8544 | 4.5403 | 4.8339 | 4.8339 | +0.282 (+6.20%) | 6,416,549 |
| 13 Apr 2007 | CNY | 4.6268 | 4.6996 | 4.5061 | 4.5517 | 4.5517 | -0.075 (-1.62%) | 6,303,548 |
| 12 Apr 2007 | CNY | 4.4515 | 4.7041 | 4.4174 | 4.6268 | 4.6268 | +0.173 (+3.88%) | 7,017,578 |
| 11 Apr 2007 | CNY | 4.3878 | 4.4538 | 4.3127 | 4.4538 | 4.4538 | +0.082 (+1.87%) | 4,453,754 |
| 10 Apr 2007 | CNY | 4.3924 | 4.4037 | 4.2331 | 4.3719 | 4.3719 | -0.016 (-0.36%) | 3,794,504 |
| 9 Apr 2007 | CNY | 4.3742 | 4.4128 | 4.3059 | 4.3878 | 4.3878 | +0.027 (+0.63%) | 4,203,739 |
| 6 Apr 2007 | CNY | 4.2922 | 4.4333 | 4.2922 | 4.3605 | 4.3605 | +0.002 (+0.05%) | 3,225,674 |
| 5 Apr 2007 | CNY | 4.2217 | 4.4379 | 4.2012 | 4.3582 | 4.3582 | +0.13 (+3.07%) | 4,356,962 |
| 4 Apr 2007 | CNY | 4.2558 | 4.3013 | 4.1853 | 4.2285 | 4.2285 | -0.036 (-0.85%) | 3,036,781 |
| 3 Apr 2007 | CNY | 4.2831 | 4.3013 | 4.208 | 4.2649 | 4.2649 | -0.021 (-0.48%) | 3,146,763 |
| 2 Apr 2007 | CNY | 4.1397 | 4.2899 | 4.1375 | 4.2854 | 4.2854 | +0.196 (+4.79%) | 5,628,705 |
| 30 Mar 2007 | CNY | 4.0419 | 4.1602 | 4.0282 | 4.0897 | 4.0897 | +0.048 (+1.18%) | 2,915,999 |
| 29 Mar 2007 | CNY | 4.1762 | 4.1921 | 4.0077 | 4.0419 | 4.0419 | -0.123 (-2.95%) | 3,858,973 |
| 28 Mar 2007 | CNY | 4.2285 | 4.2672 | 3.9941 | 4.1648 | 4.1648 | -0.089 (-2.09%) | 4,863,349 |
| 27 Mar 2007 | CNY | 4.1739 | 4.2763 | 4.1238 | 4.2535 | 4.2535 | +0.096 (+2.30%) | 5,260,118 |
| 26 Mar 2007 | CNY | 4.0168 | 4.2012 | 4.0168 | 4.1579 | 4.1579 | +0.116 (+2.87%) | 4,879,980 |
| 23 Mar 2007 | CNY | 4.0396 | 4.0669 | 3.9326 | 4.0419 | 4.0419 | -0.009 (-0.22%) | 4,444,746 |
| 22 Mar 2007 | CNY | 4.076 | 4.117 | 4.0328 | 4.051 | 4.051 | -0.025 (-0.61%) | 5,127,503 |
| 21 Mar 2007 | CNY | 4.0897 | 4.0897 | 4.0055 | 4.076 | 4.076 | +0.004 (+0.11%) | 2,843,836 |
| 20 Mar 2007 | CNY | 4.0077 | 4.0919 | 4.0055 | 4.0715 | 4.0715 | +0.043 (+1.07%) | 2,651,370 |
| 19 Mar 2007 | CNY | 3.8962 | 4.051 | 3.8507 | 4.0282 | 4.0282 | +0.027 (+0.68%) | 3,428,831 |
| 16 Mar 2007 | CNY | 4.0578 | 4.1648 | 3.9827 | 4.0009 | 4.0009 | -0.045 (-1.12%) | 5,468,104 |
| 15 Mar 2007 | CNY | 3.9144 | 4.0737 | 3.9144 | 4.0464 | 4.0464 | +0.13 (+3.31%) | 5,894,836 |
| 14 Mar 2007 | CNY | 3.9759 | 3.9782 | 3.8462 | 3.9167 | 3.9167 | -0.08 (-1.99%) | 4,963,967 |
