| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | CNY | 6.9412 | 7.4098 | 6.8824 | 7.3333 | 7.3333 | +0.28 (+3.98%) | 16,051,561 |
| 14 Mar 2007 | CNY | 6.549 | 7.0588 | 6.2745 | 7.0529 | 7.0529 | +0.508 (+7.76%) | 12,447,213 |
| 13 Mar 2007 | CNY | 6.6667 | 6.7216 | 6.4706 | 6.5451 | 6.5451 | +0.1 (+1.55%) | 11,589,984 |
| 12 Mar 2007 | CNY | 6.1177 | 6.4451 | 6.1177 | 6.4451 | 6.4451 | +0.586 (+10.01%) | 10,971,793 |
| 9 Mar 2007 | CNY | 5.7647 | 5.9216 | 5.7098 | 5.8588 | 5.8588 | +0.063 (+1.08%) | 6,187,177 |
| 8 Mar 2007 | CNY | 5.6863 | 5.8608 | 5.5784 | 5.7961 | 5.7961 | +0.086 (+1.51%) | 8,874,525 |
| 7 Mar 2007 | CNY | 5.7255 | 5.7843 | 5.6529 | 5.7098 | 5.7098 | +0.043 (+0.76%) | 3,228,504 |
| 6 Mar 2007 | CNY | 5.7549 | 5.7549 | 5.5902 | 5.6667 | 5.6667 | -0.135 (-2.33%) | 2,932,500 |
| 2 Mar 2007 | CNY | 5.4902 | 5.8392 | 5.4608 | 5.802 | 5.802 | +0.312 (+5.68%) | 5,020,098 |
| 1 Mar 2007 | CNY | 5.6863 | 5.6863 | 5.4137 | 5.4902 | 5.4902 | -0.128 (-2.27%) | 3,407,570 |
| 28 Feb 2007 | CNY | 5.2922 | 5.6569 | 5.2608 | 5.6177 | 5.6177 | +0.279 (+5.22%) | 5,540,058 |
| 27 Feb 2007 | CNY | 5.951 | 5.9569 | 5.3392 | 5.3392 | 5.3392 | -0.592 (-9.98%) | 8,679,404 |
| 26 Feb 2007 | CNY | 5.9608 | 5.9726 | 5.8235 | 5.9314 | 5.9314 | +0.029 (+0.50%) | 4,612,674 |
| 16 Feb 2007 | CNY | 5.7941 | 6.0549 | 5.7941 | 5.902 | 5.902 | +0.151 (+2.63%) | 6,169,322 |
| 15 Feb 2007 | CNY | 5.6647 | 5.7627 | 5.6627 | 5.751 | 5.751 | +0.045 (+0.79%) | 5,960,568 |
| 14 Feb 2007 | CNY | 5.6863 | 5.8235 | 5.6275 | 5.7059 | 5.7059 | +0.098 (+1.75%) | 9,031,952 |
| 13 Feb 2007 | CNY | 5.4902 | 5.6078 | 5.4275 | 5.6078 | 5.6078 | +0.51 (+10.00%) | 10,826,886 |
| 12 Feb 2007 | CNY | 4.902 | 5.098 | 4.8686 | 5.098 | 5.098 | +0.22 (+4.50%) | 5,129,008 |
| 9 Feb 2007 | CNY | 4.9941 | 4.9961 | 4.8667 | 4.8784 | 4.8784 | -0.063 (-1.27%) | 2,740,581 |
| 8 Feb 2007 | CNY | 4.9373 | 4.9608 | 4.8667 | 4.9412 | 4.9412 | +0.043 (+0.88%) | 2,446,577 |
| 7 Feb 2007 | CNY | 4.8353 | 4.9255 | 4.8353 | 4.898 | 4.898 | +0.069 (+1.42%) | 2,757,876 |
| 6 Feb 2007 | CNY | 4.7765 | 4.8588 | 4.7608 | 4.8294 | 4.8294 | +0.053 (+1.11%) | 1,573,962 |
| 5 Feb 2007 | CNY | 4.751 | 4.8 | 4.7255 | 4.7765 | 4.7765 | +0.022 (+0.45%) | 1,442,611 |
| 2 Feb 2007 | CNY | 4.7745 | 4.8824 | 4.7059 | 4.7549 | 4.7549 | -0.041 (-0.86%) | 2,359,101 |
| 1 Feb 2007 | CNY | 4.7451 | 4.8392 | 4.7118 | 4.7961 | 4.7961 | 0.0 (0.0%) | 2,843,581 |
| 31 Jan 2007 | CNY | 5.0196 | 5.0392 | 4.7294 | 4.7961 | 4.7961 | -0.263 (-5.19%) | 4,281,638 |
| 30 Jan 2007 | CNY | 4.9608 | 5.1353 | 4.898 | 5.0588 | 5.0588 | +0.157 (+3.20%) | 6,961,061 |
| 29 Jan 2007 | CNY | 4.7941 | 4.9588 | 4.7902 | 4.902 | 4.902 | +0.108 (+2.25%) | 4,077,378 |
| 26 Jan 2007 | CNY | 4.8 | 4.8529 | 4.6627 | 4.7941 | 4.7941 | -0.049 (-1.01%) | 3,265,999 |
| 25 Jan 2007 | CNY | 4.8824 | 4.9118 | 4.7098 | 4.8431 | 4.8431 | -0.102 (-2.06%) | 5,578,920 |
