| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2007 | CNY | 5.9174 | 6.287 | 5.9174 | 6.1609 | 6.1609 | +0.222 (+3.73%) | 2,722,307 |
| 13 Apr 2007 | CNY | 6 | 6.1087 | 5.9174 | 5.9391 | 5.9391 | -0.061 (-1.02%) | 3,124,669 |
| 12 Apr 2007 | CNY | 5.8739 | 6.0304 | 5.8087 | 6 | 6 | +0.126 (+2.15%) | 2,776,608 |
| 11 Apr 2007 | CNY | 5.8174 | 5.9391 | 5.7304 | 5.8739 | 5.8739 | +0.022 (+0.37%) | 2,674,230 |
| 10 Apr 2007 | CNY | 5.8696 | 5.9044 | 5.6522 | 5.8522 | 5.8522 | +0.017 (+0.30%) | 2,424,048 |
| 9 Apr 2007 | CNY | 5.7087 | 5.913 | 5.6522 | 5.8348 | 5.8348 | +0.126 (+2.21%) | 2,653,834 |
| 6 Apr 2007 | CNY | 5.6478 | 5.7435 | 5.5913 | 5.7087 | 5.7087 | +0.03 (+0.54%) | 2,431,410 |
| 5 Apr 2007 | CNY | 5.7044 | 5.7044 | 5.587 | 5.6783 | 5.6783 | -0.009 (-0.15%) | 1,692,593 |
| 4 Apr 2007 | CNY | 5.6 | 5.6957 | 5.4783 | 5.687 | 5.687 | +0.1 (+1.79%) | 2,108,274 |
| 3 Apr 2007 | CNY | 5.5696 | 5.6217 | 5.5217 | 5.587 | 5.587 | -0.013 (-0.23%) | 1,323,643 |
| 2 Apr 2007 | CNY | 5.4783 | 5.6217 | 5.4174 | 5.6 | 5.6 | +0.209 (+3.87%) | 2,062,375 |
| 30 Mar 2007 | CNY | 5.3478 | 5.5174 | 5.3304 | 5.3913 | 5.3913 | 0.0 (0.0%) | 1,692,211 |
| 29 Mar 2007 | CNY | 5.6087 | 5.687 | 5.3826 | 5.3913 | 5.3913 | -0.209 (-3.73%) | 2,688,686 |
| 28 Mar 2007 | CNY | 5.7522 | 5.7739 | 5.4348 | 5.6 | 5.6 | -0.152 (-2.65%) | 3,267,345 |
| 27 Mar 2007 | CNY | 5.6522 | 5.8522 | 5.6304 | 5.7522 | 5.7522 | +0.065 (+1.15%) | 2,531,078 |
| 26 Mar 2007 | CNY | 5.4783 | 5.7391 | 5.4783 | 5.687 | 5.687 | +0.178 (+3.24%) | 3,386,437 |
| 23 Mar 2007 | CNY | 5.4739 | 5.5522 | 5.3478 | 5.5087 | 5.5087 | +0.03 (+0.55%) | 2,119,709 |
| 22 Mar 2007 | CNY | 5.5957 | 5.6087 | 5.4696 | 5.4783 | 5.4783 | -0.117 (-2.10%) | 3,084,516 |
| 21 Mar 2007 | CNY | 5.487 | 5.6304 | 5.3957 | 5.5957 | 5.5957 | +0.135 (+2.47%) | 4,328,149 |
| 20 Mar 2007 | CNY | 5.3478 | 5.513 | 5.3391 | 5.4609 | 5.4609 | +0.07 (+1.29%) | 3,227,247 |
| 19 Mar 2007 | CNY | 5.1044 | 5.4304 | 5.0478 | 5.3913 | 5.3913 | +0.13 (+2.48%) | 3,607,370 |
| 16 Mar 2007 | CNY | 5.2565 | 5.2826 | 5.0217 | 5.2609 | 5.2609 | +0.009 (+0.17%) | 2,819,346 |
| 15 Mar 2007 | CNY | 5.1087 | 5.3304 | 5.1087 | 5.2522 | 5.2522 | +0.122 (+2.37%) | 3,726,439 |
| 14 Mar 2007 | CNY | 5.1217 | 5.1522 | 4.9348 | 5.1304 | 5.1304 | 0.0 (0.0%) | 2,554,582 |
| 13 Mar 2007 | CNY | 5.1739 | 5.1913 | 5.0696 | 5.1304 | 5.1304 | -0.022 (-0.42%) | 2,434,476 |
| 12 Mar 2007 | CNY | 5.0044 | 5.2044 | 4.9913 | 5.1522 | 5.1522 | +0.122 (+2.42%) | 3,318,111 |
| 9 Mar 2007 | CNY | 5.1174 | 5.1304 | 5 | 5.0304 | 5.0304 | -0.061 (-1.20%) | 1,881,142 |
| 8 Mar 2007 | CNY | 5.1522 | 5.1522 | 5.0522 | 5.0913 | 5.0913 | +0.048 (+0.95%) | 2,197,735 |
| 6 Mar 2007 | CNY | 5.0391 | 5.1044 | 4.9826 | 5.0435 | 5.0435 | -0.004 (-0.09%) | 2,067,145 |
| 5 Mar 2007 | CNY | 4.8913 | 5.0652 | 4.8696 | 5.0478 | 5.0478 | +0.152 (+3.11%) | 3,104,963 |
