| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2007 | CNY | 7.1737 | 7.2386 | 7.0028 | 7.2079 | 7.2079 | +0.031 (+0.43%) | 17,538,230 |
| 17 Apr 2007 | CNY | 7.2831 | 7.2831 | 6.9891 | 7.1771 | 7.1771 | -0.092 (-1.27%) | 14,008,010 |
| 16 Apr 2007 | CNY | 7.1498 | 7.3993 | 7.1464 | 7.2694 | 7.2694 | +0.116 (+1.62%) | 9,063,516 |
| 13 Apr 2007 | CNY | 7.3412 | 7.4027 | 7.1395 | 7.1532 | 7.1532 | -0.113 (-1.55%) | 9,197,221 |
| 12 Apr 2007 | CNY | 6.9652 | 7.6146 | 6.9379 | 7.266 | 7.266 | +0.284 (+4.06%) | 15,152,313 |
| 11 Apr 2007 | CNY | 7.0096 | 7.1293 | 6.8593 | 6.9823 | 6.9823 | 0.0 (0.0%) | 11,688,266 |
| 10 Apr 2007 | CNY | 7.1429 | 7.1771 | 6.8319 | 6.9823 | 6.9823 | -0.137 (-1.92%) | 8,717,116 |
| 9 Apr 2007 | CNY | 6.7602 | 7.1669 | 6.7602 | 7.119 | 7.119 | +0.362 (+5.36%) | 14,941,391 |
| 6 Apr 2007 | CNY | 6.6474 | 6.8285 | 6.5004 | 6.7567 | 6.7567 | +0.065 (+0.97%) | 8,113,289 |
| 5 Apr 2007 | CNY | 6.456 | 6.7226 | 6.374 | 6.6918 | 6.6918 | +0.249 (+3.87%) | 15,079,936 |
| 4 Apr 2007 | CNY | 6.4252 | 6.5995 | 6.3261 | 6.4423 | 6.4423 | +0.021 (+0.32%) | 12,917,638 |
| 3 Apr 2007 | CNY | 6.2851 | 6.4252 | 6.2441 | 6.4218 | 6.4218 | +0.137 (+2.17%) | 6,694,305 |
| 2 Apr 2007 | CNY | 6.2065 | 6.3124 | 6.1518 | 6.2851 | 6.2851 | +0.106 (+1.71%) | 4,275,149 |
| 30 Mar 2007 | CNY | 6.0937 | 6.2441 | 6.0835 | 6.1792 | 6.1792 | +0.106 (+1.75%) | 5,183,329 |
| 29 Mar 2007 | CNY | 6.415 | 6.4218 | 6.0493 | 6.0732 | 6.0732 | -0.362 (-5.63%) | 11,718,160 |
| 28 Mar 2007 | CNY | 6.7294 | 6.7978 | 6.2543 | 6.4355 | 6.4355 | -0.294 (-4.37%) | 10,315,819 |
| 27 Mar 2007 | CNY | 6.8012 | 6.8353 | 6.7089 | 6.7294 | 6.7294 | -0.085 (-1.25%) | 5,730,228 |
| 26 Mar 2007 | CNY | 6.4252 | 6.8353 | 6.3945 | 6.8148 | 6.8148 | +0.379 (+5.89%) | 15,030,668 |
| 23 Mar 2007 | CNY | 6.4594 | 6.4594 | 6.2817 | 6.4355 | 6.4355 | -0.038 (-0.58%) | 8,444,006 |
| 22 Mar 2007 | CNY | 6.3569 | 6.5175 | 6.2475 | 6.4731 | 6.4731 | +0.15 (+2.38%) | 13,588,923 |
| 21 Mar 2007 | CNY | 6.3261 | 6.391 | 6.2031 | 6.3227 | 6.3227 | +0.014 (+0.22%) | 9,032,135 |
| 20 Mar 2007 | CNY | 6.3398 | 6.4423 | 6.268 | 6.309 | 6.309 | -0.031 (-0.49%) | 4,356,248 |
| 19 Mar 2007 | CNY | 6.1176 | 6.4936 | 5.9809 | 6.3398 | 6.3398 | +0.058 (+0.92%) | 6,203,348 |
| 16 Mar 2007 | CNY | 6.4765 | 6.5824 | 6.2817 | 6.2817 | 6.2817 | -0.195 (-3.01%) | 7,328,006 |
| 15 Mar 2007 | CNY | 6.6645 | 6.7089 | 6.4252 | 6.4765 | 6.4765 | -0.232 (-3.46%) | 11,187,878 |
| 14 Mar 2007 | CNY | 6.5619 | 6.767 | 6.3432 | 6.7089 | 6.7089 | +0.127 (+1.92%) | 7,979,935 |
| 13 Mar 2007 | CNY | 6.3876 | 6.5859 | 6.3227 | 6.5824 | 6.5824 | +0.195 (+3.05%) | 6,917,577 |
| 12 Mar 2007 | CNY | 6.5346 | 6.5346 | 6.3056 | 6.3876 | 6.3876 | -0.147 (-2.25%) | 5,277,852 |
| 9 Mar 2007 | CNY | 6.5619 | 6.661 | 6.3193 | 6.5346 | 6.5346 | -0.027 (-0.42%) | 6,569,024 |
| 8 Mar 2007 | CNY | 6.5619 | 6.5893 | 6.4013 | 6.5619 | 6.5619 | 0.0 (0.0%) | 4,023,787 |
