| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | CNY | 5.0342 | 5.3484 | 4.8178 | 5.31 | 5.31 | +0.286 (+5.70%) | 50,399,520 |
| 24 Apr 2007 | CNY | 4.6676 | 5.0971 | 4.6676 | 5.0237 | 5.0237 | +0.391 (+8.44%) | 52,336,222 |
| 23 Apr 2007 | CNY | 4.5908 | 4.713 | 4.535 | 4.6327 | 4.6327 | +0.262 (+5.99%) | 48,646,996 |
| 20 Apr 2007 | CNY | 4.0427 | 4.3709 | 4.0427 | 4.3709 | 4.3709 | +0.398 (+10.02%) | 55,373,922 |
| 19 Apr 2007 | CNY | 4.2592 | 4.3639 | 3.9101 | 3.9729 | 3.9729 | -0.199 (-4.77%) | 43,892,852 |
| 17 Apr 2007 | CNY | 4.1754 | 4.2417 | 4.0008 | 4.1719 | 4.1719 | -0.014 (-0.33%) | 31,677,752 |
| 16 Apr 2007 | CNY | 4.1126 | 4.1998 | 4.0846 | 4.1859 | 4.1859 | +0.08 (+1.96%) | 31,561,855 |
| 13 Apr 2007 | CNY | 4.1859 | 4.2243 | 4.0916 | 4.1056 | 4.1056 | -0.084 (-2.00%) | 31,674,546 |
| 12 Apr 2007 | CNY | 4.0742 | 4.2941 | 4.0078 | 4.1894 | 4.1894 | +0.112 (+2.74%) | 65,242,528 |
| 11 Apr 2007 | CNY | 3.8612 | 4.1614 | 3.725 | 4.0776 | 4.0776 | +0.22 (+5.70%) | 54,449,356 |
| 10 Apr 2007 | CNY | 3.753 | 3.8717 | 3.561 | 3.8577 | 3.8577 | +0.112 (+2.98%) | 47,776,871 |
| 9 Apr 2007 | CNY | 3.6622 | 3.8752 | 3.6622 | 3.746 | 3.746 | +0.094 (+2.58%) | 36,020,338 |
| 6 Apr 2007 | CNY | 3.6308 | 3.7879 | 3.6203 | 3.6517 | 3.6517 | -0.038 (-1.04%) | 36,696,741 |
| 5 Apr 2007 | CNY | 3.8402 | 3.8437 | 3.6168 | 3.6901 | 3.6901 | +0.007 (+0.19%) | 63,212,032 |
| 4 Apr 2007 | CNY | 3.4737 | 3.6831 | 3.4108 | 3.6831 | 3.6831 | +0.335 (+10.01%) | 45,254,288 |
| 3 Apr 2007 | CNY | 3.2258 | 3.4073 | 3.2153 | 3.348 | 3.348 | +0.122 (+3.79%) | 37,822,519 |
| 2 Apr 2007 | CNY | 3.142 | 3.2677 | 3.135 | 3.2258 | 3.2258 | +0.077 (+2.44%) | 20,877,252 |
| 30 Mar 2007 | CNY | 3.1734 | 3.2084 | 3.135 | 3.149 | 3.149 | -0.021 (-0.66%) | 29,239,361 |
| 29 Mar 2007 | CNY | 3.3166 | 3.4073 | 3.142 | 3.17 | 3.17 | -0.143 (-4.32%) | 62,261,156 |
| 28 Mar 2007 | CNY | 3.149 | 3.4039 | 2.9849 | 3.3131 | 3.3131 | +0.143 (+4.51%) | 76,367,272 |
| 27 Mar 2007 | CNY | 3.0338 | 3.1979 | 3.0198 | 3.17 | 3.17 | +0.073 (+2.37%) | 65,353,103 |
| 26 Mar 2007 | CNY | 3.0547 | 3.1281 | 3.0059 | 3.0966 | 3.0966 | +0.063 (+2.07%) | 35,228,223 |
| 23 Mar 2007 | CNY | 3.0129 | 3.0687 | 2.9326 | 3.0338 | 3.0338 | -0.011 (-0.34%) | 31,518,763 |
| 22 Mar 2007 | CNY | 3.0024 | 3.1595 | 2.9954 | 3.0443 | 3.0443 | +0.038 (+1.28%) | 48,472,866 |
| 21 Mar 2007 | CNY | 2.9326 | 3.0338 | 2.9186 | 3.0059 | 3.0059 | +0.042 (+1.41%) | 37,162,149 |
| 20 Mar 2007 | CNY | 2.8278 | 3.0024 | 2.8069 | 2.964 | 2.964 | +0.14 (+4.95%) | 37,541,559 |
| 19 Mar 2007 | CNY | 2.7196 | 2.8767 | 2.6882 | 2.8243 | 2.8243 | +0.028 (+1.00%) | 22,940,621 |
| 16 Mar 2007 | CNY | 2.964 | 2.9849 | 2.758 | 2.7964 | 2.7964 | -0.161 (-5.43%) | 35,675,831 |
| 15 Mar 2007 | CNY | 2.9046 | 2.9989 | 2.9046 | 2.957 | 2.957 | +0.024 (+0.83%) | 27,009,967 |
| 14 Mar 2007 | CNY | 2.8627 | 3.0233 | 2.7999 | 2.9326 | 2.9326 | +0.011 (+0.36%) | 43,028,895 |
