| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2007 | CNY | 7.45 | 7.98 | 7.33 | 7.92 | 7.92 | +0.5 (+6.74%) | 12,646,572 |
| 17 Apr 2007 | CNY | 7.4 | 7.5 | 7.03 | 7.42 | 7.42 | +0.06 (+0.82%) | 8,966,142 |
| 16 Apr 2007 | CNY | 7 | 7.45 | 6.92 | 7.36 | 7.36 | +0.36 (+5.14%) | 10,258,717 |
| 13 Apr 2007 | CNY | 7.06 | 7.28 | 6.9 | 7 | 7 | -0.05 (-0.71%) | 9,099,204 |
| 12 Apr 2007 | CNY | 6.9 | 7.05 | 6.75 | 7.05 | 7.05 | +0.13 (+1.88%) | 7,980,860 |
| 11 Apr 2007 | CNY | 6.83 | 7.07 | 6.78 | 6.92 | 6.92 | +0.09 (+1.32%) | 6,903,442 |
| 10 Apr 2007 | CNY | 7.02 | 7.06 | 6.72 | 6.83 | 6.83 | -0.24 (-3.39%) | 8,691,245 |
| 9 Apr 2007 | CNY | 7.1 | 7.18 | 6.96 | 7.07 | 7.07 | -0.01 (-0.14%) | 8,770,674 |
| 6 Apr 2007 | CNY | 6.96 | 7.23 | 6.85 | 7.08 | 7.08 | +0.03 (+0.43%) | 11,073,142 |
| 5 Apr 2007 | CNY | 6.6 | 7.16 | 6.4 | 7.05 | 7.05 | +0.37 (+5.54%) | 10,233,783 |
| 4 Apr 2007 | CNY | 6.82 | 6.82 | 6.6 | 6.68 | 6.68 | -0.14 (-2.05%) | 5,241,115 |
| 3 Apr 2007 | CNY | 6.73 | 6.92 | 6.66 | 6.82 | 6.82 | +0.09 (+1.34%) | 3,802,846 |
| 2 Apr 2007 | CNY | 6.56 | 6.78 | 6.56 | 6.73 | 6.73 | +0.18 (+2.75%) | 3,471,471 |
| 30 Mar 2007 | CNY | 6.49 | 6.7 | 6.29 | 6.55 | 6.55 | +0.03 (+0.46%) | 4,515,325 |
| 29 Mar 2007 | CNY | 7.09 | 7.15 | 6.51 | 6.52 | 6.52 | -0.62 (-8.68%) | 9,403,097 |
| 28 Mar 2007 | CNY | 6.91 | 7.27 | 6.6 | 7.14 | 7.14 | +0.24 (+3.48%) | 11,383,274 |
| 27 Mar 2007 | CNY | 6.95 | 7 | 6.7 | 6.9 | 6.9 | +0.01 (+0.15%) | 8,547,409 |
| 26 Mar 2007 | CNY | 6.56 | 7.16 | 6.46 | 6.89 | 6.89 | +0.35 (+5.35%) | 8,905,381 |
| 23 Mar 2007 | CNY | 6.2 | 6.66 | 6.18 | 6.54 | 6.54 | +0.24 (+3.81%) | 9,128,885 |
| 22 Mar 2007 | CNY | 6.3 | 6.7 | 6.23 | 6.3 | 6.3 | +0.15 (+2.44%) | 16,975,536 |
| 21 Mar 2007 | CNY | 5.59 | 6.15 | 5.59 | 6.15 | 6.15 | +0.56 (+10.02%) | 11,087,821 |
| 20 Mar 2007 | CNY | 5.78 | 5.85 | 5.55 | 5.59 | 5.59 | +0.04 (+0.72%) | 5,702,125 |
| 19 Mar 2007 | CNY | 5.29 | 5.72 | 5.2 | 5.55 | 5.55 | -0.06 (-1.07%) | 5,076,821 |
| 16 Mar 2007 | CNY | 5.86 | 5.93 | 5.48 | 5.61 | 5.61 | -0.24 (-4.10%) | 7,251,181 |
| 15 Mar 2007 | CNY | 5.75 | 5.94 | 5.72 | 5.85 | 5.85 | +0.06 (+1.04%) | 8,122,106 |
| 14 Mar 2007 | CNY | 5.63 | 5.94 | 5.3 | 5.79 | 5.79 | +0.12 (+2.12%) | 9,003,219 |
| 13 Mar 2007 | CNY | 5.78 | 5.8 | 5.58 | 5.67 | 5.67 | -0.04 (-0.70%) | 7,747,460 |
| 12 Mar 2007 | CNY | 5.29 | 5.74 | 5.29 | 5.71 | 5.71 | +0.44 (+8.35%) | 9,844,988 |
| 9 Mar 2007 | CNY | 5.41 | 5.45 | 5.15 | 5.27 | 5.27 | -0.13 (-2.41%) | 5,929,824 |
| 8 Mar 2007 | CNY | 5.26 | 5.48 | 5.17 | 5.4 | 5.4 | +0.14 (+2.66%) | 5,848,228 |
