| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2007 | CNY | 5.5813 | 5.775 | 5.55 | 5.75 | 5.75 | +0.175 (+3.14%) | 11,320,816 |
| 4 Apr 2007 | CNY | 5.5625 | 5.625 | 5.5 | 5.575 | 5.575 | +0.031 (+0.56%) | 10,564,416 |
| 3 Apr 2007 | CNY | 5.55 | 5.7125 | 5.475 | 5.5438 | 5.5438 | +0.075 (+1.37%) | 12,937,755 |
| 2 Apr 2007 | CNY | 5.3625 | 5.475 | 5.2875 | 5.4688 | 5.4688 | +0.156 (+2.94%) | 8,396,441 |
| 30 Mar 2007 | CNY | 5.3 | 5.3688 | 5.2375 | 5.3125 | 5.3125 | -0.013 (-0.23%) | 8,469,363 |
| 29 Mar 2007 | CNY | 5.55 | 5.5938 | 5.275 | 5.325 | 5.325 | -0.244 (-4.38%) | 13,454,033 |
| 28 Mar 2007 | CNY | 5.7938 | 5.8125 | 5.2375 | 5.5688 | 5.5688 | -0.194 (-3.36%) | 14,898,964 |
| 27 Mar 2007 | CNY | 5.725 | 5.8188 | 5.6563 | 5.7625 | 5.7625 | +0.037 (+0.66%) | 11,676,584 |
| 26 Mar 2007 | CNY | 5.5313 | 5.8563 | 5.5188 | 5.725 | 5.725 | +0.225 (+4.09%) | 11,259,667 |
| 23 Mar 2007 | CNY | 5.3625 | 5.5625 | 5.3313 | 5.5 | 5.5 | +0.131 (+2.44%) | 11,840,715 |
| 22 Mar 2007 | CNY | 5.4688 | 5.5313 | 5.35 | 5.3688 | 5.3688 | -0.069 (-1.26%) | 11,809,240 |
| 21 Mar 2007 | CNY | 5.4063 | 5.5 | 5.2813 | 5.4375 | 5.4375 | +0.037 (+0.69%) | 9,244,891 |
| 20 Mar 2007 | CNY | 5.2125 | 5.425 | 5.1938 | 5.4 | 5.4 | +0.188 (+3.60%) | 7,390,603 |
| 19 Mar 2007 | CNY | 5.0313 | 5.3438 | 5.0313 | 5.2125 | 5.2125 | -0.05 (-0.95%) | 12,243,857 |
| 16 Mar 2007 | CNY | 5.55 | 5.5563 | 5.1938 | 5.2625 | 5.2625 | -0.212 (-3.88%) | 19,832,124 |
| 15 Mar 2007 | CNY | 4.9625 | 5.475 | 4.9625 | 5.475 | 5.475 | +0.5 (+10.05%) | 23,189,796 |
| 14 Mar 2007 | CNY | 5 | 5.05 | 4.8813 | 4.975 | 4.975 | -0.094 (-1.85%) | 12,910,500 |
| 13 Mar 2007 | CNY | 5.125 | 5.175 | 4.9688 | 5.0688 | 5.0688 | -0.037 (-0.73%) | 10,584,528 |
| 12 Mar 2007 | CNY | 4.9063 | 5.1813 | 4.9063 | 5.1063 | 5.1063 | +0.212 (+4.34%) | 21,677,214 |
| 9 Mar 2007 | CNY | 4.7 | 5.0375 | 4.6625 | 4.8938 | 4.8938 | +0.188 (+3.98%) | 18,623,390 |
| 8 Mar 2007 | CNY | 4.6438 | 4.7125 | 4.5563 | 4.7063 | 4.7063 | +0.094 (+2.03%) | 9,437,164 |
| 7 Mar 2007 | CNY | 4.5875 | 4.7125 | 4.5813 | 4.6125 | 4.6125 | +0.044 (+0.96%) | 10,570,824 |
| 6 Mar 2007 | CNY | 4.5313 | 4.6125 | 4.4938 | 4.5688 | 4.5688 | +0.044 (+0.97%) | 7,425,558 |
| 5 Mar 2007 | CNY | 4.5 | 4.5875 | 4.3938 | 4.525 | 4.525 | +0.025 (+0.56%) | 8,251,816 |
| 2 Mar 2007 | CNY | 4.4563 | 4.5563 | 4.425 | 4.5 | 4.5 | +0.037 (+0.84%) | 9,267,633 |
| 1 Mar 2007 | CNY | 4.625 | 4.625 | 4.4063 | 4.4625 | 4.4625 | -0.169 (-3.64%) | 13,149,691 |
| 28 Feb 2007 | CNY | 4.3125 | 4.6625 | 4.2875 | 4.6313 | 4.6313 | +0.256 (+5.86%) | 16,685,878 |
| 27 Feb 2007 | CNY | 4.8875 | 4.9688 | 4.375 | 4.375 | 4.375 | -0.487 (-10.03%) | 24,340,417 |
| 26 Feb 2007 | CNY | 4.6813 | 4.9125 | 4.6313 | 4.8625 | 4.8625 | +0.206 (+4.43%) | 13,121,014 |
| 16 Feb 2007 | CNY | 4.55 | 4.9063 | 4.4563 | 4.6563 | 4.6563 | +0.131 (+2.90%) | 15,566,361 |
