| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | CNY | 5.641 | 6.1026 | 5.5385 | 5.8872 | 5.8872 | +0.251 (+4.46%) | 18,616,408 |
| 23 Mar 2007 | CNY | 5.1846 | 5.6872 | 5.1744 | 5.6359 | 5.6359 | +0.431 (+8.28%) | 20,241,707 |
| 22 Mar 2007 | CNY | 5.159 | 5.4154 | 5.1282 | 5.2051 | 5.2051 | +0.046 (+0.89%) | 16,571,558 |
| 21 Mar 2007 | CNY | 5.4359 | 5.4359 | 5.0872 | 5.159 | 5.159 | +0.072 (+1.41%) | 23,751,122 |
| 20 Mar 2007 | CNY | 4.759 | 5.0872 | 4.7436 | 5.0872 | 5.0872 | +0.462 (+9.98%) | 11,293,446 |
| 19 Mar 2007 | CNY | 4.2564 | 4.6667 | 4.1795 | 4.6256 | 4.6256 | +0.21 (+4.76%) | 14,089,828 |
| 16 Mar 2007 | CNY | 4.5846 | 4.5846 | 4.3077 | 4.4154 | 4.4154 | -0.169 (-3.69%) | 11,588,415 |
| 15 Mar 2007 | CNY | 4.518 | 4.7077 | 4.5128 | 4.5846 | 4.5846 | +0.041 (+0.90%) | 9,518,673 |
| 14 Mar 2007 | CNY | 4.6205 | 4.6564 | 4.4872 | 4.5436 | 4.5436 | -0.2 (-4.22%) | 12,491,052 |
| 13 Mar 2007 | CNY | 4.8359 | 4.9128 | 4.6718 | 4.7436 | 4.7436 | -0.097 (-2.01%) | 13,157,519 |
| 12 Mar 2007 | CNY | 4.6256 | 4.8462 | 4.518 | 4.841 | 4.841 | +0.195 (+4.19%) | 17,335,782 |
| 9 Mar 2007 | CNY | 4.718 | 4.8051 | 4.4872 | 4.6462 | 4.6462 | -0.108 (-2.27%) | 14,425,897 |
| 8 Mar 2007 | CNY | 4.718 | 4.8462 | 4.6308 | 4.7539 | 4.7539 | 0.0 (0.0%) | 17,058,270 |
| 7 Mar 2007 | CNY | 4.4718 | 4.8974 | 4.4154 | 4.7539 | 4.7539 | +0.282 (+6.31%) | 25,322,949 |
| 6 Mar 2007 | CNY | 4.5128 | 4.5744 | 4.359 | 4.4718 | 4.4718 | -0.108 (-2.35%) | 11,813,564 |
| 5 Mar 2007 | CNY | 4.2718 | 4.6154 | 4.2051 | 4.5795 | 4.5795 | +0.267 (+6.18%) | 23,717,222 |
| 2 Mar 2007 | CNY | 4.3077 | 4.6308 | 4.2564 | 4.3128 | 4.3128 | -0.051 (-1.18%) | 26,256,746 |
| 1 Mar 2007 | CNY | 4.0821 | 4.3641 | 3.9487 | 4.3641 | 4.3641 | +0.395 (+9.95%) | 32,846,299 |
| 28 Feb 2007 | CNY | 3.5744 | 3.9692 | 3.5744 | 3.9692 | 3.9692 | +0.359 (+9.94%) | 16,714,356 |
| 27 Feb 2007 | CNY | 4.0051 | 4.2051 | 3.6051 | 3.6103 | 3.6103 | -0.39 (-9.74%) | 20,716,103 |
| 26 Feb 2007 | CNY | 3.7641 | 4.0359 | 3.7436 | 4 | 4 | +0.272 (+7.29%) | 15,894,192 |
| 16 Feb 2007 | CNY | 3.8051 | 3.8205 | 3.7077 | 3.7282 | 3.7282 | +0.036 (+0.97%) | 11,825,909 |
| 15 Feb 2007 | CNY | 3.6154 | 3.6974 | 3.5641 | 3.6923 | 3.6923 | +0.138 (+3.89%) | 11,843,713 |
| 14 Feb 2007 | CNY | 3.5026 | 3.5795 | 3.4564 | 3.5539 | 3.5539 | +0.051 (+1.46%) | 8,478,568 |
| 13 Feb 2007 | CNY | 3.4923 | 3.5333 | 3.441 | 3.5026 | 3.5026 | +0.021 (+0.59%) | 6,608,709 |
| 12 Feb 2007 | CNY | 3.3077 | 3.4872 | 3.2923 | 3.4821 | 3.4821 | +0.164 (+4.95%) | 6,842,563 |
| 9 Feb 2007 | CNY | 3.3539 | 3.3641 | 3.2615 | 3.318 | 3.318 | -0.031 (-0.92%) | 4,801,492 |
| 8 Feb 2007 | CNY | 3.3487 | 3.3641 | 3.2821 | 3.3487 | 3.3487 | -0.01 (-0.31%) | 4,501,972 |
| 7 Feb 2007 | CNY | 3.3282 | 3.4 | 3.2821 | 3.359 | 3.359 | +0.149 (+4.63%) | 6,500,874 |
| 5 Feb 2007 | CNY | 3.1077 | 3.2308 | 3.1077 | 3.2103 | 3.2103 | +0.051 (+1.62%) | 3,728,431 |
