| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | CNY | 3.9194 | 4.3834 | 3.8855 | 4.208 | 4.208 | +0.223 (+5.58%) | 58,377,940 |
| 11 May 2007 | CNY | 3.7723 | 4.027 | 3.7176 | 3.9855 | 3.9855 | +0.172 (+4.50%) | 57,834,184 |
| 10 May 2007 | CNY | 3.5667 | 3.8836 | 3.5479 | 3.8138 | 3.8138 | +0.241 (+6.76%) | 57,322,451 |
| 9 May 2007 | CNY | 3.6629 | 3.6761 | 3.5271 | 3.5724 | 3.5724 | -0.104 (-2.82%) | 34,630,035 |
| 8 May 2007 | CNY | 3.7308 | 3.7346 | 3.6497 | 3.6761 | 3.6761 | +0.026 (+0.72%) | 29,888,010 |
| 4 May 2007 | CNY | 3.5799 | 3.6761 | 3.546 | 3.6497 | 3.6497 | 0.0 (0.0%) | 0 |
| 3 May 2007 | CNY | 3.5799 | 3.6761 | 3.546 | 3.6497 | 3.6497 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | CNY | 3.5799 | 3.6761 | 3.546 | 3.6497 | 3.6497 | +0.057 (+1.58%) | 30,031,036 |
| 27 Apr 2007 | CNY | 3.6592 | 3.678 | 3.5743 | 3.5931 | 3.5931 | -0.038 (-1.04%) | 32,633,442 |
| 26 Apr 2007 | CNY | 3.6592 | 3.6969 | 3.6045 | 3.6309 | 3.6309 | -0.047 (-1.28%) | 44,432,260 |
| 25 Apr 2007 | CNY | 3.8195 | 3.8195 | 3.6139 | 3.678 | 3.678 | -0.157 (-4.08%) | 41,466,157 |
| 24 Apr 2007 | CNY | 3.8704 | 3.91 | 3.8063 | 3.8346 | 3.8346 | -0.03 (-0.78%) | 45,219,893 |
| 23 Apr 2007 | CNY | 3.7742 | 3.8817 | 3.7271 | 3.8647 | 3.8647 | +0.115 (+3.07%) | 60,127,454 |
| 20 Apr 2007 | CNY | 3.6271 | 3.8044 | 3.6271 | 3.7497 | 3.7497 | +0.117 (+3.22%) | 40,381,869 |
| 19 Apr 2007 | CNY | 3.7912 | 3.8478 | 3.529 | 3.6327 | 3.6327 | -0.14 (-3.70%) | 51,516,358 |
| 18 Apr 2007 | CNY | 3.6573 | 3.81 | 3.6309 | 3.7723 | 3.7723 | +0.111 (+3.04%) | 62,524,198 |
| 17 Apr 2007 | CNY | 3.7459 | 3.7723 | 3.595 | 3.661 | 3.661 | -0.083 (-2.22%) | 53,798,404 |
| 16 Apr 2007 | CNY | 3.6384 | 3.7535 | 3.5837 | 3.744 | 3.744 | +0.057 (+1.53%) | 74,987,463 |
| 13 Apr 2007 | CNY | 3.6874 | 3.6874 | 3.6874 | 3.6874 | 3.6874 | 0.0 (0.0%) | 0 |
| 12 Apr 2007 | CNY | 3.7195 | 3.7516 | 3.5837 | 3.6874 | 3.6874 | -0.017 (-0.46%) | 60,464,965 |
| 11 Apr 2007 | CNY | 3.7289 | 3.7289 | 3.6026 | 3.7044 | 3.7044 | -0.028 (-0.76%) | 30,527,670 |
| 10 Apr 2007 | CNY | 3.9817 | 3.9817 | 3.5969 | 3.7327 | 3.7327 | -0.264 (-6.61%) | 67,280,771 |
| 9 Apr 2007 | CNY | 4.0552 | 4.0741 | 3.9044 | 3.9968 | 3.9968 | -0.06 (-1.49%) | 36,086,858 |
| 6 Apr 2007 | CNY | 3.9421 | 4.1326 | 3.9044 | 4.0571 | 4.0571 | +0.1 (+2.52%) | 32,685,797 |
| 5 Apr 2007 | CNY | 3.6309 | 4.0081 | 3.6309 | 3.9572 | 3.9572 | +0.313 (+8.59%) | 45,515,192 |
| 4 Apr 2007 | CNY | 3.7157 | 3.7271 | 3.5837 | 3.6441 | 3.6441 | -0.072 (-1.93%) | 27,797,395 |
| 3 Apr 2007 | CNY | 3.6592 | 3.7685 | 3.6233 | 3.7157 | 3.7157 | +0.045 (+1.23%) | 25,740,728 |
| 2 Apr 2007 | CNY | 3.3951 | 3.7327 | 3.3932 | 3.6705 | 3.6705 | +0.277 (+8.17%) | 55,633,642 |
| 30 Mar 2007 | CNY | 3.4347 | 3.463 | 3.3517 | 3.3932 | 3.3932 | -0.098 (-2.81%) | 29,044,289 |
| 29 Mar 2007 | CNY | 3.4328 | 3.5064 | 3.3951 | 3.4913 | 3.4913 | +0.049 (+1.43%) | 43,686,973 |
