| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2007 | CNY | 3.4115 | 3.4212 | 3.3077 | 3.3596 | 3.3596 | -0.042 (-1.24%) | 2,926,170 |
| 29 Mar 2007 | CNY | 3.4615 | 3.4962 | 3.3462 | 3.4019 | 3.4019 | -0.06 (-1.72%) | 11,643,278 |
| 28 Mar 2007 | CNY | 3.5385 | 3.5577 | 3.3865 | 3.4615 | 3.4615 | -0.081 (-2.28%) | 3,440,788 |
| 27 Mar 2007 | CNY | 3.5577 | 3.6135 | 3.5 | 3.5423 | 3.5423 | -0.037 (-1.02%) | 3,843,242 |
| 26 Mar 2007 | CNY | 3.6154 | 3.6154 | 3.5096 | 3.5789 | 3.5789 | +0.01 (+0.27%) | 2,215,408 |
| 23 Mar 2007 | CNY | 3.6442 | 3.7019 | 3.5308 | 3.5692 | 3.5692 | -0.046 (-1.28%) | 1,277,733 |
| 22 Mar 2007 | CNY | 3.6365 | 3.7096 | 3.6154 | 3.6154 | 3.6154 | -0.036 (-1.00%) | 4,554,836 |
| 21 Mar 2007 | CNY | 3.6692 | 3.6712 | 3.6154 | 3.6519 | 3.6519 | +0.006 (+0.16%) | 4,457,258 |
| 20 Mar 2007 | CNY | 3.6346 | 3.7135 | 3.5789 | 3.6462 | 3.6462 | +0.017 (+0.48%) | 6,402,520 |
| 19 Mar 2007 | CNY | 3.5 | 3.6712 | 3.3654 | 3.6289 | 3.6289 | +0.106 (+3.00%) | 3,723,423 |
| 16 Mar 2007 | CNY | 3.6539 | 3.6539 | 3.5019 | 3.5231 | 3.5231 | -0.1 (-2.76%) | 2,611,549 |
| 15 Mar 2007 | CNY | 3.4808 | 3.7596 | 3.3692 | 3.6231 | 3.6231 | +0.139 (+3.97%) | 1,515,826 |
| 14 Mar 2007 | CNY | 3.4808 | 3.4885 | 3.2692 | 3.4846 | 3.4846 | -0.01 (-0.27%) | 3,380,462 |
| 13 Mar 2007 | CNY | 3.5346 | 3.6308 | 3.4808 | 3.4942 | 3.4942 | -0.023 (-0.66%) | 1,489,337 |
| 12 Mar 2007 | CNY | 3.4385 | 3.5212 | 3.4327 | 3.5173 | 3.5173 | +0.108 (+3.16%) | 2,995,236 |
| 9 Mar 2007 | CNY | 3.4615 | 3.4615 | 3.3462 | 3.4096 | 3.4096 | -0.05 (-1.45%) | 911,783 |
| 8 Mar 2007 | CNY | 3.5058 | 3.5192 | 3.4346 | 3.4596 | 3.4596 | -0.012 (-0.33%) | 2,862,901 |
| 7 Mar 2007 | CNY | 3.5058 | 3.5058 | 3.4231 | 3.4712 | 3.4712 | +0.048 (+1.41%) | 888,919 |
| 6 Mar 2007 | CNY | 3.35 | 3.4692 | 3.35 | 3.4231 | 3.4231 | +0.065 (+1.95%) | 684,845 |
| 5 Mar 2007 | CNY | 3.3654 | 3.4635 | 3.3269 | 3.3577 | 3.3577 | -0.013 (-0.40%) | 4,371,801 |
| 2 Mar 2007 | CNY | 3.3654 | 3.4615 | 3.3654 | 3.3712 | 3.3712 | -0.015 (-0.45%) | 5,162,258 |
| 1 Mar 2007 | CNY | 3.5577 | 3.5577 | 3.2692 | 3.3865 | 3.3865 | -0.139 (-3.93%) | 6,367,400 |
| 28 Feb 2007 | CNY | 3.3481 | 3.6269 | 3.3481 | 3.525 | 3.525 | -0.002 (-0.05%) | 6,842,789 |
| 27 Feb 2007 | CNY | 3.9154 | 3.9154 | 3.5231 | 3.5269 | 3.5269 | -0.387 (-9.88%) | 28,983,448 |
| 26 Feb 2007 | CNY | 3.9615 | 3.9615 | 3.8423 | 3.9135 | 3.9135 | -0.056 (-1.40%) | 7,735,005 |
| 16 Feb 2007 | CNY | 3.9712 | 4.0096 | 3.9385 | 3.9692 | 3.9692 | -0.006 (-0.15%) | 3,961,906 |
| 15 Feb 2007 | CNY | 3.6539 | 3.9904 | 3.5596 | 3.975 | 3.975 | +0.248 (+6.66%) | 6,572,774 |
| 14 Feb 2007 | CNY | 3.5577 | 3.8058 | 3.5577 | 3.7269 | 3.7269 | +0.09 (+2.49%) | 5,630,794 |
| 13 Feb 2007 | CNY | 3.4827 | 3.6539 | 3.4827 | 3.6365 | 3.6365 | +0.048 (+1.34%) | 3,213,116 |
| 12 Feb 2007 | CNY | 3.4712 | 3.625 | 3.4712 | 3.5885 | 3.5885 | +0.069 (+1.97%) | 2,499,816 |
