| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | CNY | 7.42 | 7.59 | 7.24 | 7.53 | 7.53 | +0.13 (+1.76%) | 51,497,602 |
| 16 Apr 2007 | CNY | 7.34 | 7.46 | 7.3 | 7.4 | 7.4 | +0.04 (+0.54%) | 39,105,769 |
| 13 Apr 2007 | CNY | 7.52 | 7.52 | 7.3 | 7.36 | 7.36 | -0.16 (-2.13%) | 48,290,155 |
| 12 Apr 2007 | CNY | 7.5 | 7.57 | 7.4 | 7.52 | 7.52 | +0.01 (+0.13%) | 53,383,756 |
| 11 Apr 2007 | CNY | 7.33 | 7.59 | 7.32 | 7.51 | 7.51 | +0.24 (+3.30%) | 116,202,767 |
| 10 Apr 2007 | CNY | 7.2 | 7.29 | 6.96 | 7.27 | 7.27 | +0.08 (+1.11%) | 75,631,268 |
| 9 Apr 2007 | CNY | 6.98 | 7.27 | 6.98 | 7.19 | 7.19 | +0.21 (+3.01%) | 56,248,503 |
| 6 Apr 2007 | CNY | 6.85 | 7.1 | 6.8 | 6.98 | 6.98 | +0.07 (+1.01%) | 37,478,939 |
| 5 Apr 2007 | CNY | 6.9 | 6.95 | 6.8 | 6.91 | 6.91 | +0.02 (+0.29%) | 34,433,688 |
| 4 Apr 2007 | CNY | 6.92 | 6.98 | 6.82 | 6.89 | 6.89 | -0.03 (-0.43%) | 38,477,631 |
| 3 Apr 2007 | CNY | 6.86 | 7.05 | 6.86 | 6.92 | 6.92 | +0.13 (+1.91%) | 82,960,151 |
| 2 Apr 2007 | CNY | 6.44 | 6.8 | 6.4 | 6.79 | 6.79 | +0.35 (+5.43%) | 59,186,194 |
| 30 Mar 2007 | CNY | 6.54 | 6.69 | 6.36 | 6.44 | 6.44 | +0.06 (+0.94%) | 30,721,554 |
| 29 Mar 2007 | CNY | 6.62 | 6.8 | 6.37 | 6.38 | 6.38 | -0.24 (-3.63%) | 56,878,648 |
| 28 Mar 2007 | CNY | 6.8 | 6.8 | 6.31 | 6.62 | 6.62 | -0.16 (-2.36%) | 94,725,611 |
| 27 Mar 2007 | CNY | 6.25 | 6.87 | 6.15 | 6.78 | 6.78 | +0.53 (+8.48%) | 75,874,699 |
| 26 Mar 2007 | CNY | 6.02 | 6.28 | 5.98 | 6.25 | 6.25 | +0.25 (+4.17%) | 57,735,002 |
| 23 Mar 2007 | CNY | 5.98 | 6.05 | 5.81 | 6 | 6 | +0.02 (+0.33%) | 48,060,096 |
| 22 Mar 2007 | CNY | 6 | 6.17 | 5.91 | 5.98 | 5.98 | -0.02 (-0.33%) | 74,780,095 |
| 21 Mar 2007 | CNY | 5.8 | 6.1 | 5.67 | 6 | 6 | +0.35 (+6.19%) | 118,471,879 |
| 20 Mar 2007 | CNY | 5.39 | 5.7 | 5.37 | 5.65 | 5.65 | +0.26 (+4.82%) | 60,841,814 |
| 19 Mar 2007 | CNY | 5.18 | 5.45 | 5.1 | 5.39 | 5.39 | 0.0 (0.0%) | 37,580,768 |
| 16 Mar 2007 | CNY | 5.6 | 5.7 | 5.3 | 5.39 | 5.39 | -0.24 (-4.26%) | 61,591,072 |
| 15 Mar 2007 | CNY | 5.41 | 5.78 | 5.41 | 5.63 | 5.63 | +0.29 (+5.43%) | 108,550,804 |
| 14 Mar 2007 | CNY | 5.3 | 5.46 | 5.15 | 5.34 | 5.34 | -0.13 (-2.38%) | 60,121,101 |
| 13 Mar 2007 | CNY | 5.14 | 5.52 | 5.13 | 5.47 | 5.47 | +0.33 (+6.42%) | 85,006,576 |
| 12 Mar 2007 | CNY | 5.14 | 5.15 | 4.96 | 5.14 | 5.14 | -0.03 (-0.58%) | 38,752,851 |
| 9 Mar 2007 | CNY | 5.25 | 5.32 | 5.11 | 5.17 | 5.17 | -0.04 (-0.77%) | 62,396,577 |
| 8 Mar 2007 | CNY | 5.1 | 5.24 | 4.95 | 5.21 | 5.21 | +0.13 (+2.56%) | 51,434,884 |
| 7 Mar 2007 | CNY | 5 | 5.08 | 4.97 | 5.08 | 5.08 | +0.09 (+1.80%) | 33,654,926 |
