| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | CNY | 1.8595 | 1.8681 | 1.6908 | 1.7373 | 1.7373 | -0.131 (-7.00%) | 44,355,167 |
| 18 Apr 2007 | CNY | 1.8302 | 1.8939 | 1.8268 | 1.8681 | 1.8681 | +0.045 (+2.45%) | 52,674,337 |
| 17 Apr 2007 | CNY | 1.8251 | 1.8388 | 1.7442 | 1.8234 | 1.8234 | -0.003 (-0.19%) | 46,930,759 |
| 16 Apr 2007 | CNY | 1.8251 | 1.8509 | 1.7975 | 1.8268 | 1.8268 | +0.026 (+1.43%) | 40,736,992 |
| 13 Apr 2007 | CNY | 1.8578 | 1.8647 | 1.7906 | 1.801 | 1.801 | -0.053 (-2.87%) | 36,457,309 |
| 12 Apr 2007 | CNY | 1.8354 | 1.8647 | 1.8044 | 1.8543 | 1.8543 | +0.029 (+1.60%) | 36,303,327 |
| 11 Apr 2007 | CNY | 1.8302 | 1.8664 | 1.7838 | 1.8251 | 1.8251 | -0.007 (-0.38%) | 31,137,338 |
| 10 Apr 2007 | CNY | 1.7786 | 1.8595 | 1.7338 | 1.832 | 1.832 | +0.055 (+3.10%) | 34,741,806 |
| 9 Apr 2007 | CNY | 1.7872 | 1.7958 | 1.7562 | 1.7769 | 1.7769 | +0.002 (+0.10%) | 30,811,201 |
| 6 Apr 2007 | CNY | 1.7769 | 1.8216 | 1.7596 | 1.7751 | 1.7751 | -0.014 (-0.77%) | 26,804,163 |
| 5 Apr 2007 | CNY | 1.7476 | 1.7975 | 1.7355 | 1.7889 | 1.7889 | +0.041 (+2.36%) | 28,910,104 |
| 4 Apr 2007 | CNY | 1.7321 | 1.7786 | 1.7063 | 1.7476 | 1.7476 | +0.015 (+0.89%) | 22,475,095 |
| 3 Apr 2007 | CNY | 1.7476 | 1.7579 | 1.7166 | 1.7321 | 1.7321 | -0.009 (-0.49%) | 18,284,914 |
| 2 Apr 2007 | CNY | 1.6873 | 1.751 | 1.6873 | 1.7407 | 1.7407 | +0.057 (+3.37%) | 23,447,401 |
| 30 Mar 2007 | CNY | 1.6701 | 1.7028 | 1.6546 | 1.6839 | 1.6839 | +0.009 (+0.51%) | 18,367,201 |
| 29 Mar 2007 | CNY | 1.7235 | 1.7459 | 1.6701 | 1.6753 | 1.6753 | -0.062 (-3.57%) | 26,378,594 |
| 28 Mar 2007 | CNY | 1.7665 | 1.7906 | 1.6529 | 1.7373 | 1.7373 | -0.033 (-1.85%) | 38,032,956 |
| 27 Mar 2007 | CNY | 1.7941 | 1.8079 | 1.7545 | 1.77 | 1.77 | -0.024 (-1.34%) | 28,936,391 |
| 26 Mar 2007 | CNY | 1.7562 | 1.7958 | 1.7304 | 1.7941 | 1.7941 | +0.05 (+2.86%) | 35,305,647 |
| 23 Mar 2007 | CNY | 1.7183 | 1.7596 | 1.6787 | 1.7442 | 1.7442 | +0.024 (+1.41%) | 30,559,250 |
| 22 Mar 2007 | CNY | 1.739 | 1.7648 | 1.7097 | 1.72 | 1.72 | -0.012 (-0.70%) | 29,568,986 |
| 21 Mar 2007 | CNY | 1.7476 | 1.7562 | 1.7063 | 1.7321 | 1.7321 | -0.015 (-0.89%) | 24,521,666 |
| 20 Mar 2007 | CNY | 1.7218 | 1.7992 | 1.7063 | 1.7476 | 1.7476 | +0.034 (+2.01%) | 37,236,656 |
| 19 Mar 2007 | CNY | 1.6081 | 1.7304 | 1.5857 | 1.7132 | 1.7132 | +0.069 (+4.19%) | 51,149,911 |
| 16 Mar 2007 | CNY | 1.6873 | 1.7338 | 1.6116 | 1.6443 | 1.6443 | -0.05 (-2.95%) | 47,610,400 |
| 15 Mar 2007 | CNY | 1.7011 | 1.7648 | 1.6804 | 1.6942 | 1.6942 | -0.01 (-0.61%) | 78,329,568 |
| 14 Mar 2007 | CNY | 1.5634 | 1.7046 | 1.5289 | 1.7046 | 1.7046 | +0.155 (+10.00%) | 99,194,419 |
| 13 Mar 2007 | CNY | 1.5427 | 1.5651 | 1.5289 | 1.5496 | 1.5496 | +0.009 (+0.56%) | 25,373,612 |
| 12 Mar 2007 | CNY | 1.5083 | 1.5479 | 1.5083 | 1.541 | 1.541 | +0.031 (+2.05%) | 24,585,687 |
| 9 Mar 2007 | CNY | 1.5289 | 1.5307 | 1.4945 | 1.51 | 1.51 | -0.019 (-1.24%) | 22,008,248 |
