| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | CNY | 5.2633 | 5.5828 | 5.0296 | 5.3521 | 5.3521 | +0.089 (+1.69%) | 29,341,915 |
| 11 May 2007 | CNY | 4.997 | 5.4142 | 4.8225 | 5.2633 | 5.2633 | +0.225 (+4.46%) | 30,571,751 |
| 10 May 2007 | CNY | 5 | 5.2663 | 4.8817 | 5.0385 | 5.0385 | -0.006 (-0.12%) | 29,480,387 |
| 9 May 2007 | CNY | 4.571 | 5.0444 | 4.4852 | 5.0444 | 5.0444 | +0.459 (+10.00%) | 43,555,548 |
| 8 May 2007 | CNY | 4.3343 | 4.6095 | 4.2012 | 4.5858 | 4.5858 | +0.328 (+7.71%) | 31,028,045 |
| 30 Apr 2007 | CNY | 4.3491 | 4.3491 | 4.142 | 4.2574 | 4.2574 | -0.154 (-3.49%) | 16,409,051 |
| 27 Apr 2007 | CNY | 4.497 | 4.5237 | 4.3225 | 4.4112 | 4.4112 | -0.083 (-1.84%) | 11,892,019 |
| 26 Apr 2007 | CNY | 4.429 | 4.571 | 4.3639 | 4.4941 | 4.4941 | +0.065 (+1.47%) | 14,244,841 |
| 25 Apr 2007 | CNY | 4.5207 | 4.5562 | 4.3491 | 4.429 | 4.429 | -0.13 (-2.86%) | 24,111,510 |
| 24 Apr 2007 | CNY | 4.6894 | 4.7633 | 4.4467 | 4.5592 | 4.5592 | -0.127 (-2.71%) | 27,365,815 |
| 23 Apr 2007 | CNY | 4.5118 | 4.6982 | 4.4793 | 4.6864 | 4.6864 | +0.198 (+4.42%) | 24,890,546 |
| 20 Apr 2007 | CNY | 4.2456 | 4.5621 | 4.2456 | 4.4882 | 4.4882 | +0.278 (+6.61%) | 25,738,311 |
| 19 Apr 2007 | CNY | 4.5355 | 4.5355 | 4.1124 | 4.2101 | 4.2101 | -0.325 (-7.17%) | 30,118,994 |
| 18 Apr 2007 | CNY | 4.6302 | 4.784 | 4.4379 | 4.5355 | 4.5355 | +0.018 (+0.39%) | 35,242,296 |
| 17 Apr 2007 | CNY | 4.1124 | 4.5178 | 4.1124 | 4.5178 | 4.5178 | +0.411 (+10.02%) | 50,844,768 |
| 16 Apr 2007 | CNY | 4.0681 | 4.2012 | 4.0237 | 4.1065 | 4.1065 | +0.038 (+0.94%) | 21,701,026 |
| 13 Apr 2007 | CNY | 4.1716 | 4.2337 | 4.0237 | 4.0681 | 4.0681 | -0.13 (-3.10%) | 20,891,499 |
| 12 Apr 2007 | CNY | 4.1805 | 4.2633 | 4.0681 | 4.1982 | 4.1982 | +0.018 (+0.42%) | 21,539,867 |
| 11 Apr 2007 | CNY | 4.1124 | 4.2101 | 4.0059 | 4.1805 | 4.1805 | +0.065 (+1.58%) | 24,002,187 |
| 10 Apr 2007 | CNY | 4.142 | 4.2012 | 3.9823 | 4.1154 | 4.1154 | -0.027 (-0.64%) | 22,987,609 |
| 9 Apr 2007 | CNY | 4.1953 | 4.3254 | 4.1095 | 4.142 | 4.142 | -0.053 (-1.27%) | 23,776,643 |
| 6 Apr 2007 | CNY | 3.9497 | 4.2899 | 3.9053 | 4.1953 | 4.1953 | +0.192 (+4.80%) | 37,961,101 |
| 5 Apr 2007 | CNY | 3.9734 | 4.0503 | 3.8757 | 4.003 | 4.003 | +0.027 (+0.67%) | 24,660,354 |
| 4 Apr 2007 | CNY | 3.7752 | 4.0681 | 3.7485 | 3.9763 | 3.9763 | +0.21 (+5.58%) | 36,436,748 |
| 3 Apr 2007 | CNY | 3.7722 | 3.7752 | 3.6834 | 3.7663 | 3.7663 | +0.003 (+0.08%) | 19,578,626 |
| 2 Apr 2007 | CNY | 3.784 | 3.787 | 3.6834 | 3.7633 | 3.7633 | -0.009 (-0.24%) | 14,603,313 |
| 30 Mar 2007 | CNY | 3.6834 | 3.787 | 3.6391 | 3.7722 | 3.7722 | +0.053 (+1.43%) | 21,790,396 |
| 29 Mar 2007 | CNY | 3.8166 | 3.8462 | 3.6568 | 3.7189 | 3.7189 | -0.077 (-2.03%) | 24,659,645 |
| 27 Mar 2007 | CNY | 3.6686 | 3.8166 | 3.6391 | 3.7959 | 3.7959 | +0.115 (+3.14%) | 28,938,583 |
| 26 Mar 2007 | CNY | 3.5681 | 3.6923 | 3.5118 | 3.6805 | 3.6805 | +0.112 (+3.15%) | 21,390,384 |
