| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | CNY | 1.4976 | 1.5367 | 1.4976 | 1.5215 | 1.5215 | +0.032 (+2.14%) | 20,796,430 |
| 25 Apr 2007 | CNY | 1.5222 | 1.5222 | 1.457 | 1.4896 | 1.4896 | -0.031 (-2.05%) | 21,317,328 |
| 24 Apr 2007 | CNY | 1.5077 | 1.528 | 1.4715 | 1.5208 | 1.5208 | +0.007 (+0.48%) | 34,432,876 |
| 23 Apr 2007 | CNY | 1.4867 | 1.5295 | 1.4787 | 1.5135 | 1.5135 | +0.029 (+1.95%) | 19,646,889 |
| 20 Apr 2007 | CNY | 1.4925 | 1.4925 | 1.4374 | 1.4845 | 1.4845 | +0.035 (+2.40%) | 16,423,730 |
| 19 Apr 2007 | CNY | 1.5425 | 1.5432 | 1.4142 | 1.4497 | 1.4497 | -0.078 (-5.12%) | 13,732,767 |
| 18 Apr 2007 | CNY | 1.4918 | 1.544 | 1.4787 | 1.528 | 1.528 | +0.042 (+2.83%) | 16,353,896 |
| 17 Apr 2007 | CNY | 1.4932 | 1.507 | 1.4628 | 1.486 | 1.486 | 0.0 (0.0%) | 12,856,906 |
| 16 Apr 2007 | CNY | 1.4606 | 1.5019 | 1.457 | 1.486 | 1.486 | +0.02 (+1.39%) | 9,816,678 |
| 13 Apr 2007 | CNY | 1.5077 | 1.5092 | 1.4642 | 1.4657 | 1.4657 | -0.041 (-2.70%) | 12,532,486 |
| 12 Apr 2007 | CNY | 1.4881 | 1.5266 | 1.4881 | 1.5063 | 1.5063 | +0.017 (+1.12%) | 12,396,929 |
| 11 Apr 2007 | CNY | 1.4816 | 1.4903 | 1.457 | 1.4896 | 1.4896 | -0.004 (-0.24%) | 14,586,059 |
| 10 Apr 2007 | CNY | 1.5157 | 1.5157 | 1.4483 | 1.4932 | 1.4932 | -0.024 (-1.58%) | 21,488,740 |
| 9 Apr 2007 | CNY | 1.4903 | 1.5802 | 1.4896 | 1.5171 | 1.5171 | +0.025 (+1.70%) | 60,283,529 |
| 5 Apr 2007 | CNY | 1.3591 | 1.4918 | 1.354 | 1.4918 | 1.4918 | +0.136 (+10.00%) | 47,560,234 |
| 4 Apr 2007 | CNY | 1.3606 | 1.3685 | 1.3468 | 1.3562 | 1.3562 | 0.0 (0.0%) | 11,381,235 |
| 3 Apr 2007 | CNY | 1.3555 | 1.3758 | 1.3483 | 1.3562 | 1.3562 | +0.004 (+0.27%) | 12,098,059 |
| 2 Apr 2007 | CNY | 1.3265 | 1.3555 | 1.3258 | 1.3526 | 1.3526 | +0.02 (+1.47%) | 9,229,601 |
| 30 Mar 2007 | CNY | 1.3135 | 1.3475 | 1.3127 | 1.333 | 1.333 | +0.017 (+1.32%) | 7,534,054 |
| 29 Mar 2007 | CNY | 1.3483 | 1.3526 | 1.312 | 1.3156 | 1.3156 | -0.033 (-2.43%) | 10,072,933 |
| 28 Mar 2007 | CNY | 1.3555 | 1.3598 | 1.2975 | 1.3483 | 1.3483 | -0.011 (-0.85%) | 14,340,261 |
| 27 Mar 2007 | CNY | 1.3483 | 1.3765 | 1.341 | 1.3598 | 1.3598 | +0.012 (+0.91%) | 18,250,654 |
| 26 Mar 2007 | CNY | 1.3338 | 1.3555 | 1.3222 | 1.3475 | 1.3475 | +0.021 (+1.58%) | 16,564,239 |
| 23 Mar 2007 | CNY | 1.3106 | 1.3338 | 1.2953 | 1.3265 | 1.3265 | +0.016 (+1.21%) | 14,078,433 |
| 22 Mar 2007 | CNY | 1.3193 | 1.3374 | 1.3069 | 1.3106 | 1.3106 | +0.006 (+0.44%) | 19,432,049 |
| 21 Mar 2007 | CNY | 1.2997 | 1.3048 | 1.2663 | 1.3048 | 1.3048 | +0.005 (+0.39%) | 12,113,717 |
| 20 Mar 2007 | CNY | 1.2859 | 1.3011 | 1.2859 | 1.2997 | 1.2997 | +0.008 (+0.62%) | 8,731,894 |
| 19 Mar 2007 | CNY | 1.2613 | 1.3084 | 1.2468 | 1.2917 | 1.2917 | -0.002 (-0.17%) | 13,350,640 |
| 16 Mar 2007 | CNY | 1.3243 | 1.3243 | 1.27 | 1.2939 | 1.2939 | -0.033 (-2.51%) | 21,712,216 |
| 15 Mar 2007 | CNY | 1.2649 | 1.3309 | 1.2642 | 1.3272 | 1.3272 | +0.068 (+5.41%) | 31,571,441 |
