| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2007 | CNY | 5.28 | 5.55 | 5.25 | 5.53 | 5.53 | +0.01 (+0.18%) | 5,177,426 |
| 16 Mar 2007 | CNY | 5.7 | 5.8 | 5.41 | 5.52 | 5.52 | -0.18 (-3.16%) | 6,719,270 |
| 15 Mar 2007 | CNY | 5.51 | 5.76 | 5.51 | 5.7 | 5.7 | +0.19 (+3.45%) | 6,944,388 |
| 14 Mar 2007 | CNY | 5.55 | 5.63 | 5.3 | 5.51 | 5.51 | -0.08 (-1.43%) | 7,361,223 |
| 13 Mar 2007 | CNY | 5.6 | 5.69 | 5.52 | 5.59 | 5.59 | -0.05 (-0.89%) | 6,316,266 |
| 12 Mar 2007 | CNY | 5.4 | 5.68 | 5.33 | 5.64 | 5.64 | +0.25 (+4.64%) | 8,664,331 |
| 9 Mar 2007 | CNY | 5.36 | 5.46 | 5.2 | 5.39 | 5.39 | +0.03 (+0.56%) | 6,448,046 |
| 8 Mar 2007 | CNY | 5.26 | 5.37 | 5.2 | 5.36 | 5.36 | +0.1 (+1.90%) | 4,897,630 |
| 7 Mar 2007 | CNY | 5.15 | 5.29 | 5.15 | 5.26 | 5.26 | +0.12 (+2.33%) | 4,477,888 |
| 6 Mar 2007 | CNY | 5.16 | 5.23 | 5.05 | 5.14 | 5.14 | -0.07 (-1.34%) | 3,976,784 |
| 5 Mar 2007 | CNY | 5.27 | 5.35 | 4.99 | 5.21 | 5.21 | -0.05 (-0.95%) | 7,766,888 |
| 2 Mar 2007 | CNY | 5.25 | 5.5 | 5.19 | 5.26 | 5.26 | +0.01 (+0.19%) | 10,046,920 |
| 1 Mar 2007 | CNY | 5.01 | 5.27 | 5 | 5.25 | 5.25 | +0.24 (+4.79%) | 10,833,064 |
| 28 Feb 2007 | CNY | 4.66 | 5.07 | 4.66 | 5.01 | 5.01 | +0.33 (+7.05%) | 8,738,312 |
| 27 Feb 2007 | CNY | 5.22 | 5.39 | 4.66 | 4.68 | 4.68 | -0.5 (-9.65%) | 12,479,237 |
| 26 Feb 2007 | CNY | 4.93 | 5.19 | 4.9 | 5.18 | 5.18 | +0.23 (+4.65%) | 7,587,727 |
| 16 Feb 2007 | CNY | 5.02 | 5.1 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 8,827,907 |
| 15 Feb 2007 | CNY | 4.77 | 5.03 | 4.74 | 4.97 | 4.97 | +0.22 (+4.63%) | 9,936,987 |
| 14 Feb 2007 | CNY | 4.71 | 4.83 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 5,319,956 |
| 13 Feb 2007 | CNY | 4.64 | 4.72 | 4.53 | 4.7 | 4.7 | +0.07 (+1.51%) | 5,092,334 |
| 12 Feb 2007 | CNY | 4.6 | 4.67 | 4.52 | 4.63 | 4.63 | +0.04 (+0.87%) | 4,205,924 |
| 9 Feb 2007 | CNY | 4.56 | 4.69 | 4.5 | 4.59 | 4.59 | +0.04 (+0.88%) | 5,456,501 |
| 8 Feb 2007 | CNY | 4.5 | 4.6 | 4.43 | 4.55 | 4.55 | +0.12 (+2.71%) | 5,591,599 |
| 7 Feb 2007 | CNY | 4.46 | 4.48 | 4.38 | 4.43 | 4.43 | 0.0 (0.0%) | 3,560,262 |
| 6 Feb 2007 | CNY | 4.28 | 4.45 | 4.28 | 4.43 | 4.43 | +0.16 (+3.75%) | 3,416,173 |
| 5 Feb 2007 | CNY | 4.23 | 4.34 | 4.19 | 4.27 | 4.27 | +0.05 (+1.18%) | 2,492,982 |
| 2 Feb 2007 | CNY | 4.31 | 4.38 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 3,804,756 |
| 1 Feb 2007 | CNY | 4.24 | 4.36 | 4.2 | 4.31 | 4.31 | +0.02 (+0.47%) | 4,706,728 |
| 31 Jan 2007 | CNY | 4.45 | 4.61 | 4.28 | 4.29 | 4.29 | -0.16 (-3.60%) | 7,531,905 |
| 30 Jan 2007 | CNY | 4.5 | 4.57 | 4.39 | 4.45 | 4.45 | -0.03 (-0.67%) | 5,100,480 |
