| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | CNY | 3.8333 | 3.9033 | 3.7867 | 3.8483 | 3.8483 | -0.056 (-1.43%) | 1,963,488 |
| 24 Apr 2007 | CNY | 3.91 | 3.915 | 3.75 | 3.9042 | 3.9042 | -0.006 (-0.15%) | 3,499,932 |
| 23 Apr 2007 | CNY | 3.875 | 3.9558 | 3.75 | 3.91 | 3.91 | -0.003 (-0.06%) | 7,490,844 |
| 20 Apr 2007 | CNY | 3.85 | 3.9567 | 3.8333 | 3.9125 | 3.9125 | +0.04 (+1.03%) | 4,443,288 |
| 19 Apr 2007 | CNY | 3.6083 | 3.8983 | 3.5 | 3.8725 | 3.8725 | +0.258 (+7.12%) | 7,175,760 |
| 18 Apr 2007 | CNY | 3.35 | 3.665 | 3.25 | 3.615 | 3.615 | +0.28 (+8.40%) | 5,763,396 |
| 17 Apr 2007 | CNY | 3.2667 | 3.4167 | 3.2667 | 3.335 | 3.335 | +0.085 (+2.62%) | 5,935,740 |
| 16 Apr 2007 | CNY | 3.1917 | 3.2825 | 3.1833 | 3.25 | 3.25 | +0.073 (+2.31%) | 3,929,268 |
| 13 Apr 2007 | CNY | 3.2583 | 3.33 | 3.1667 | 3.1767 | 3.1767 | -0.119 (-3.61%) | 9,286,044 |
| 12 Apr 2007 | CNY | 3.025 | 3.2958 | 3.025 | 3.2958 | 3.2958 | +0.3 (+10.01%) | 15,473,424 |
| 11 Apr 2007 | CNY | 3 | 3.0333 | 2.9583 | 2.9958 | 2.9958 | -0.029 (-0.97%) | 8,155,620 |
| 10 Apr 2007 | CNY | 3.075 | 3.15 | 2.9583 | 3.025 | 3.025 | -0.05 (-1.63%) | 9,714,852 |
| 9 Apr 2007 | CNY | 3.1558 | 3.1558 | 3.0417 | 3.075 | 3.075 | -0.081 (-2.56%) | 5,499,840 |
| 6 Apr 2007 | CNY | 3.0833 | 3.175 | 3.0567 | 3.1558 | 3.1558 | +0.022 (+0.72%) | 4,720,116 |
| 5 Apr 2007 | CNY | 3.0083 | 3.25 | 3.0083 | 3.1333 | 3.1333 | +0.052 (+1.67%) | 6,665,256 |
| 4 Apr 2007 | CNY | 2.8708 | 3.1 | 2.8442 | 3.0817 | 3.0817 | +0.169 (+5.81%) | 10,918,068 |
| 3 Apr 2007 | CNY | 2.9583 | 2.9583 | 2.8567 | 2.9125 | 2.9125 | -0.046 (-1.55%) | 6,696,108 |
| 2 Apr 2007 | CNY | 2.9575 | 3.125 | 2.8775 | 2.9583 | 2.9583 | +0.084 (+2.93%) | 11,016,024 |
| 30 Mar 2007 | CNY | 2.6133 | 2.8742 | 2.5917 | 2.8742 | 2.8742 | +0.262 (+10.02%) | 9,136,488 |
| 29 Mar 2007 | CNY | 2.5575 | 2.625 | 2.4792 | 2.6125 | 2.6125 | +0.05 (+1.95%) | 9,016,344 |
| 28 Mar 2007 | CNY | 2.4192 | 2.6167 | 2.4192 | 2.5625 | 2.5625 | +0.062 (+2.47%) | 16,547,304 |
| 27 Mar 2007 | CNY | 2.3825 | 2.5367 | 2.3358 | 2.5008 | 2.5008 | +0.117 (+4.93%) | 13,820,556 |
| 26 Mar 2007 | CNY | 2.2633 | 2.3833 | 2.225 | 2.3833 | 2.3833 | +0.162 (+7.27%) | 15,796,236 |
| 23 Mar 2007 | CNY | 2.25 | 2.2658 | 2.1833 | 2.2217 | 2.2217 | -0.045 (-1.99%) | 8,891,136 |
| 22 Mar 2007 | CNY | 2.2917 | 2.2975 | 2.2508 | 2.2667 | 2.2667 | -0.032 (-1.37%) | 10,022,808 |
| 21 Mar 2007 | CNY | 2.2333 | 2.3317 | 2.1925 | 2.2983 | 2.2983 | +0.082 (+3.68%) | 15,771,240 |
| 20 Mar 2007 | CNY | 2.2367 | 2.2492 | 2.2008 | 2.2167 | 2.2167 | -0.018 (-0.82%) | 7,377,888 |
| 19 Mar 2007 | CNY | 2.1667 | 2.2625 | 2.1592 | 2.235 | 2.235 | -0.012 (-0.52%) | 6,817,164 |
| 16 Mar 2007 | CNY | 2.265 | 2.29 | 2.2 | 2.2467 | 2.2467 | -0.035 (-1.53%) | 13,330,932 |
| 15 Mar 2007 | CNY | 2.2367 | 2.315 | 2.1817 | 2.2817 | 2.2817 | +0.017 (+0.74%) | 23,436,288 |
