| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | CNY | 8.2647 | 8.2647 | 7.8984 | 8.0128 | 8.0128 | -0.369 (-4.40%) | 6,247,432 |
| 24 Apr 2007 | CNY | 8.631 | 8.6996 | 8.3562 | 8.3814 | 8.3814 | +0.005 (+0.05%) | 7,717,155 |
| 20 Apr 2007 | CNY | 8.1296 | 8.4341 | 8.0815 | 8.3768 | 8.3768 | +0.247 (+3.04%) | 3,224,588 |
| 19 Apr 2007 | CNY | 8.5394 | 8.5852 | 7.8297 | 8.1296 | 8.1296 | -0.476 (-5.53%) | 4,148,739 |
| 18 Apr 2007 | CNY | 8.7225 | 8.7225 | 8.4707 | 8.6058 | 8.6058 | -0.117 (-1.34%) | 4,349,470 |
| 17 Apr 2007 | CNY | 8.9286 | 8.956 | 8.5554 | 8.7225 | 8.7225 | -0.153 (-1.73%) | 3,991,229 |
| 16 Apr 2007 | CNY | 8.5783 | 8.8828 | 8.4913 | 8.8759 | 8.8759 | +0.302 (+3.52%) | 3,381,150 |
| 13 Apr 2007 | CNY | 8.6996 | 8.8095 | 8.5211 | 8.5737 | 8.5737 | -0.115 (-1.32%) | 4,615,512 |
| 12 Apr 2007 | CNY | 8.5966 | 8.6973 | 8.4135 | 8.6882 | 8.6882 | +0.103 (+1.20%) | 4,229,001 |
| 11 Apr 2007 | CNY | 8.3196 | 8.6081 | 8.2669 | 8.5852 | 8.5852 | +0.256 (+3.08%) | 4,925,265 |
| 10 Apr 2007 | CNY | 8.4432 | 8.4684 | 8.0952 | 8.3288 | 8.3288 | -0.073 (-0.87%) | 4,018,664 |
| 9 Apr 2007 | CNY | 8.2303 | 8.5394 | 8.2303 | 8.402 | 8.402 | +0.185 (+2.26%) | 3,721,155 |
| 6 Apr 2007 | CNY | 8.1387 | 8.3265 | 8.1387 | 8.2166 | 8.2166 | -0.016 (-0.19%) | 3,119,712 |
| 5 Apr 2007 | CNY | 8.2761 | 8.2761 | 8.0907 | 8.2326 | 8.2326 | -0.055 (-0.66%) | 4,052,595 |
| 4 Apr 2007 | CNY | 8.4364 | 8.4364 | 8.1777 | 8.2876 | 8.2876 | -0.034 (-0.41%) | 3,731,927 |
| 3 Apr 2007 | CNY | 8.4684 | 8.4684 | 8.2212 | 8.3219 | 8.3219 | -0.126 (-1.49%) | 4,116,521 |
| 2 Apr 2007 | CNY | 8.2418 | 8.544 | 8.1502 | 8.4478 | 8.4478 | +0.206 (+2.50%) | 4,018,188 |
| 30 Mar 2007 | CNY | 8.196 | 8.4249 | 8.093 | 8.2418 | 8.2418 | -0.069 (-0.83%) | 5,060,144 |
| 29 Mar 2007 | CNY | 8.0769 | 8.3768 | 7.967 | 8.3104 | 8.3104 | +0.234 (+2.89%) | 11,269,916 |
| 28 Mar 2007 | CNY | 7.8297 | 8.196 | 7.7289 | 8.0769 | 8.0769 | +0.254 (+3.25%) | 10,116,816 |
| 27 Mar 2007 | CNY | 7.9167 | 7.9167 | 7.7106 | 7.8228 | 7.8228 | -0.069 (-0.87%) | 6,426,328 |
| 26 Mar 2007 | CNY | 7.9098 | 8.1181 | 7.7839 | 7.8915 | 7.8915 | +0.082 (+1.06%) | 5,298,314 |
| 23 Mar 2007 | CNY | 8.0701 | 8.1273 | 7.761 | 7.8091 | 7.8091 | -0.178 (-2.23%) | 3,677,427 |
| 22 Mar 2007 | CNY | 8.054 | 8.196 | 7.9235 | 7.9876 | 7.9876 | +0.004 (+0.06%) | 3,952,625 |
| 21 Mar 2007 | CNY | 8.0449 | 8.1273 | 7.8732 | 7.9831 | 7.9831 | -0.053 (-0.65%) | 2,602,851 |
| 20 Mar 2007 | CNY | 8.0334 | 8.1914 | 7.9647 | 8.0357 | 8.0357 | -0.062 (-0.76%) | 2,920,296 |
| 19 Mar 2007 | CNY | 7.4863 | 8.3333 | 7.397 | 8.0975 | 8.0975 | +0.46 (+6.02%) | 6,861,870 |
| 16 Mar 2007 | CNY | 7.5549 | 7.6694 | 7.4748 | 7.6374 | 7.6374 | +0.115 (+1.52%) | 3,658,575 |
| 15 Mar 2007 | CNY | 7.4496 | 7.5733 | 7.3718 | 7.5229 | 7.5229 | +0.064 (+0.86%) | 3,236,932 |
| 14 Mar 2007 | CNY | 7.5549 | 7.5778 | 7.3031 | 7.4588 | 7.4588 | -0.199 (-2.60%) | 2,379,533 |
