| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2007 | CNY | 5.0278 | 5.0278 | 4.7 | 4.9417 | 4.9417 | -0.061 (-1.22%) | 31,059,057 |
| 9 Mar 2007 | CNY | 5.1472 | 5.1944 | 4.8472 | 5.0028 | 5.0028 | -0.069 (-1.37%) | 25,500,837 |
| 7 Mar 2007 | CNY | 4.8611 | 5.2083 | 4.8278 | 5.0722 | 5.0722 | +0.089 (+1.78%) | 27,448,693 |
| 6 Mar 2007 | CNY | 4.8083 | 5.0222 | 4.7361 | 4.9833 | 4.9833 | +0.025 (+0.50%) | 36,347,356 |
| 5 Mar 2007 | CNY | 4.7806 | 5.0833 | 4.6583 | 4.9583 | 4.9583 | +0.239 (+5.06%) | 36,492,199 |
| 2 Mar 2007 | CNY | 4.8528 | 4.8611 | 4.6111 | 4.7194 | 4.7194 | -0.019 (-0.41%) | 29,637,954 |
| 1 Mar 2007 | CNY | 4.4667 | 4.75 | 4.3417 | 4.7389 | 4.7389 | +0.403 (+9.29%) | 45,794,764 |
| 28 Feb 2007 | CNY | 3.9861 | 4.3361 | 3.9861 | 4.3361 | 4.3361 | +0.394 (+10.01%) | 35,581,046 |
| 27 Feb 2007 | CNY | 4.1139 | 4.5528 | 3.9306 | 3.9417 | 3.9417 | -0.233 (-5.59%) | 45,049,593 |
| 26 Feb 2007 | CNY | 4.0583 | 4.25 | 3.9361 | 4.175 | 4.175 | +0.117 (+2.88%) | 29,923,066 |
| 16 Feb 2007 | CNY | 4.0278 | 4.1667 | 3.8917 | 4.0583 | 4.0583 | +0.092 (+2.31%) | 25,137,046 |
| 15 Feb 2007 | CNY | 3.9333 | 4.0167 | 3.9028 | 3.9667 | 3.9667 | +0.033 (+0.85%) | 32,460,008 |
| 14 Feb 2007 | CNY | 3.6806 | 4 | 3.6389 | 3.9333 | 3.9333 | +0.211 (+5.67%) | 49,018,986 |
| 13 Feb 2007 | CNY | 3.4833 | 3.7222 | 3.3889 | 3.7222 | 3.7222 | +0.339 (+10.02%) | 84,984,822 |
| 12 Feb 2007 | CNY | 3.0139 | 3.3833 | 3.0111 | 3.3833 | 3.3833 | +0.308 (+10.03%) | 41,187,178 |
| 9 Feb 2007 | CNY | 3.05 | 3.1028 | 2.9222 | 3.075 | 3.075 | +0.006 (+0.18%) | 17,549,391 |
| 8 Feb 2007 | CNY | 3.1556 | 3.1556 | 3.0556 | 3.0694 | 3.0694 | -0.136 (-4.25%) | 17,469,853 |
| 7 Feb 2007 | CNY | 3.0972 | 3.2083 | 3.0583 | 3.2056 | 3.2056 | +0.136 (+4.44%) | 24,945,912 |
| 6 Feb 2007 | CNY | 3.0972 | 3.1472 | 3.0528 | 3.0694 | 3.0694 | -0.042 (-1.34%) | 16,936,527 |
| 5 Feb 2007 | CNY | 3.0833 | 3.1222 | 2.9889 | 3.1111 | 3.1111 | +0.044 (+1.45%) | 6,501,434 |
| 2 Feb 2007 | CNY | 3.1417 | 3.1917 | 2.9722 | 3.0667 | 3.0667 | -0.072 (-2.30%) | 10,768,464 |
| 1 Feb 2007 | CNY | 3.1111 | 3.2222 | 3.0861 | 3.1389 | 3.1389 | +0.011 (+0.35%) | 12,762,763 |
| 31 Jan 2007 | CNY | 3.3778 | 3.3778 | 3.0861 | 3.1278 | 3.1278 | -0.283 (-8.31%) | 21,466,148 |
| 30 Jan 2007 | CNY | 3.7444 | 3.7444 | 3.4111 | 3.4111 | 3.4111 | -0.378 (-9.97%) | 34,728,087 |
| 29 Jan 2007 | CNY | 3.7222 | 3.8583 | 3.6944 | 3.7889 | 3.7889 | +0.067 (+1.79%) | 16,272,626 |
| 26 Jan 2007 | CNY | 3.4444 | 3.7361 | 3.4417 | 3.7222 | 3.7222 | +0.197 (+5.59%) | 12,874,564 |
| 25 Jan 2007 | CNY | 3.7417 | 3.7417 | 3.5222 | 3.525 | 3.525 | -0.233 (-6.21%) | 19,531,058 |
| 24 Jan 2007 | CNY | 3.7417 | 3.7944 | 3.6611 | 3.7583 | 3.7583 | +0.036 (+0.97%) | 22,273,390 |
| 23 Jan 2007 | CNY | 3.6528 | 3.7417 | 3.5556 | 3.7222 | 3.7222 | +0.103 (+2.84%) | 16,769,552 |
| 22 Jan 2007 | CNY | 3.5278 | 3.6278 | 3.4722 | 3.6194 | 3.6194 | +0.147 (+4.24%) | 21,267,086 |
