| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | CNY | 6.0063 | 6.175 | 5.975 | 6.15 | 6.15 | +0.181 (+3.04%) | 11,064,552 |
| 23 Mar 2007 | CNY | 6.0313 | 6.0313 | 5.8188 | 5.9688 | 5.9688 | -0.062 (-1.04%) | 7,418,534 |
| 22 Mar 2007 | CNY | 5.9688 | 6.0563 | 5.95 | 6.0313 | 6.0313 | +0.069 (+1.15%) | 9,715,073 |
| 21 Mar 2007 | CNY | 5.8438 | 6.0125 | 5.825 | 5.9625 | 5.9625 | +0.119 (+2.03%) | 7,829,472 |
| 20 Mar 2007 | CNY | 5.775 | 5.9 | 5.75 | 5.8438 | 5.8438 | +0.062 (+1.08%) | 6,100,681 |
| 19 Mar 2007 | CNY | 5.6563 | 5.8625 | 5.5625 | 5.7813 | 5.7813 | -0.044 (-0.75%) | 6,992,755 |
| 16 Mar 2007 | CNY | 6.1813 | 6.1875 | 5.75 | 5.825 | 5.825 | -0.338 (-5.48%) | 12,038,683 |
| 15 Mar 2007 | CNY | 6.1 | 6.2438 | 6.1 | 6.1625 | 6.1625 | +0.081 (+1.34%) | 14,699,054 |
| 14 Mar 2007 | CNY | 6.1563 | 6.175 | 5.9375 | 6.0813 | 6.0813 | -0.094 (-1.52%) | 15,780,046 |
| 13 Mar 2007 | CNY | 5.9938 | 6.1875 | 5.8813 | 6.175 | 6.175 | +0.188 (+3.13%) | 13,995,804 |
| 12 Mar 2007 | CNY | 5.975 | 6.0313 | 5.8188 | 5.9875 | 5.9875 | +0.019 (+0.31%) | 8,313,200 |
| 9 Mar 2007 | CNY | 5.8125 | 6.0438 | 5.7938 | 5.9688 | 5.9688 | +0.144 (+2.47%) | 13,942,902 |
| 8 Mar 2007 | CNY | 5.7813 | 5.8625 | 5.75 | 5.825 | 5.825 | +0.094 (+1.63%) | 11,314,313 |
| 7 Mar 2007 | CNY | 5.7938 | 5.7938 | 5.5688 | 5.7313 | 5.7313 | -0.069 (-1.18%) | 11,182,161 |
| 6 Mar 2007 | CNY | 5.75 | 5.8125 | 5.6625 | 5.8 | 5.8 | +0.031 (+0.54%) | 3,683,724 |
| 5 Mar 2007 | CNY | 5.7813 | 5.8875 | 5.5938 | 5.7688 | 5.7688 | +0.044 (+0.77%) | 5,900,592 |
| 2 Mar 2007 | CNY | 5.625 | 5.8438 | 5.6063 | 5.725 | 5.725 | +0.125 (+2.23%) | 6,961,668 |
| 1 Mar 2007 | CNY | 5.8125 | 5.8125 | 5.4813 | 5.6 | 5.6 | -0.263 (-4.48%) | 7,144,510 |
| 28 Feb 2007 | CNY | 5.6125 | 5.9 | 5.4875 | 5.8625 | 5.8625 | +0.131 (+2.29%) | 12,175,830 |
| 27 Feb 2007 | CNY | 6.3938 | 6.425 | 5.7313 | 5.7313 | 5.7313 | -0.637 (-10.01%) | 12,500,300 |
| 26 Feb 2007 | CNY | 6.1875 | 6.4063 | 6.1 | 6.3688 | 6.3688 | +0.269 (+4.41%) | 7,763,361 |
| 16 Feb 2007 | CNY | 6.0125 | 6.3188 | 5.9313 | 6.1 | 6.1 | +0.138 (+2.31%) | 13,210,364 |
| 15 Feb 2007 | CNY | 5.9125 | 5.9688 | 5.7625 | 5.9625 | 5.9625 | +0.113 (+1.92%) | 10,270,342 |
| 14 Feb 2007 | CNY | 5.6875 | 5.8625 | 5.6438 | 5.85 | 5.85 | +0.194 (+3.42%) | 11,053,692 |
| 13 Feb 2007 | CNY | 5.55 | 5.7063 | 5.5313 | 5.6563 | 5.6563 | +0.131 (+2.38%) | 8,567,859 |
| 12 Feb 2007 | CNY | 5.4938 | 5.625 | 5.45 | 5.525 | 5.525 | +0.019 (+0.34%) | 8,616,307 |
| 9 Feb 2007 | CNY | 5.75 | 5.8438 | 5.5 | 5.5063 | 5.5063 | -0.212 (-3.72%) | 9,119,651 |
| 8 Feb 2007 | CNY | 5.625 | 5.95 | 5.6125 | 5.7188 | 5.7188 | +0.1 (+1.78%) | 9,934,780 |
| 7 Feb 2007 | CNY | 5.6813 | 5.7563 | 5.5813 | 5.6188 | 5.6188 | -0.062 (-1.10%) | 9,481,894 |
| 6 Feb 2007 | CNY | 5.6875 | 5.8688 | 5.5563 | 5.6813 | 5.6813 | +0.025 (+0.44%) | 8,889,201 |
