| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | CNY | 6.9917 | 7.1083 | 6.7167 | 7.0833 | 7.0833 | +0.233 (+3.41%) | 6,845,251 |
| 16 Apr 2007 | CNY | 6.725 | 6.9583 | 6.5 | 6.85 | 6.85 | -0.008 (-0.12%) | 6,866,570 |
| 13 Apr 2007 | CNY | 7.0417 | 7.225 | 6.7667 | 6.8583 | 6.8583 | -0.158 (-2.26%) | 5,668,794 |
| 12 Apr 2007 | CNY | 7.025 | 7.125 | 6.9 | 7.0167 | 7.0167 | -0.008 (-0.12%) | 4,599,134 |
| 11 Apr 2007 | CNY | 6.7833 | 7.2167 | 6.6917 | 7.025 | 7.025 | +0.2 (+2.93%) | 5,843,822 |
| 10 Apr 2007 | CNY | 6.9417 | 6.9417 | 6.625 | 6.825 | 6.825 | -0.125 (-1.80%) | 5,037,068 |
| 9 Apr 2007 | CNY | 6.875 | 7.3917 | 6.825 | 6.95 | 6.95 | +0.042 (+0.60%) | 6,443,326 |
| 6 Apr 2007 | CNY | 6.6667 | 7.125 | 6.5417 | 6.9083 | 6.9083 | +0.183 (+2.73%) | 7,140,760 |
| 5 Apr 2007 | CNY | 6.7083 | 6.7917 | 6.575 | 6.725 | 6.725 | -0.117 (-1.71%) | 5,439,242 |
| 4 Apr 2007 | CNY | 6.6083 | 7.125 | 6.6083 | 6.8417 | 6.8417 | +0.367 (+5.66%) | 17,331,964 |
| 3 Apr 2007 | CNY | 5.8333 | 6.475 | 5.7667 | 6.475 | 6.475 | +0.592 (+10.06%) | 6,893,386 |
| 2 Apr 2007 | CNY | 5.7583 | 5.9167 | 5.6833 | 5.8833 | 5.8833 | +0.108 (+1.88%) | 2,640,820 |
| 30 Mar 2007 | CNY | 5.5833 | 5.8167 | 5.525 | 5.775 | 5.775 | +0.133 (+2.36%) | 2,662,135 |
| 29 Mar 2007 | CNY | 6 | 6.1083 | 5.5833 | 5.6417 | 5.6417 | -0.392 (-6.49%) | 5,423,211 |
| 28 Mar 2007 | CNY | 6.1917 | 6.3333 | 5.7667 | 6.0333 | 6.0333 | -0.158 (-2.56%) | 6,665,084 |
| 27 Mar 2007 | CNY | 6.225 | 6.3417 | 6.1333 | 6.1917 | 6.1917 | -0.067 (-1.06%) | 4,644,955 |
| 26 Mar 2007 | CNY | 6.1667 | 6.3917 | 6.0083 | 6.2583 | 6.2583 | +0.092 (+1.49%) | 7,529,781 |
| 23 Mar 2007 | CNY | 5.7083 | 6.2083 | 5.65 | 6.1667 | 6.1667 | +0.425 (+7.40%) | 8,569,501 |
| 22 Mar 2007 | CNY | 5.8417 | 5.9167 | 5.6333 | 5.7417 | 5.7417 | -0.008 (-0.14%) | 7,272,990 |
| 21 Mar 2007 | CNY | 5.4583 | 5.7667 | 5.4167 | 5.75 | 5.75 | +0.275 (+5.02%) | 6,871,074 |
| 20 Mar 2007 | CNY | 5.2583 | 5.65 | 5.2583 | 5.475 | 5.475 | +0.217 (+4.12%) | 5,130,642 |
| 19 Mar 2007 | CNY | 5.0667 | 5.3333 | 4.9667 | 5.2583 | 5.2583 | +0.067 (+1.28%) | 4,049,509 |
| 16 Mar 2007 | CNY | 5.5333 | 5.5667 | 5.1333 | 5.1917 | 5.1917 | -0.342 (-6.17%) | 6,025,999 |
| 15 Mar 2007 | CNY | 5.4833 | 5.6833 | 5.4583 | 5.5333 | 5.5333 | -0.008 (-0.15%) | 5,646,002 |
| 14 Mar 2007 | CNY | 5.4083 | 5.725 | 5.1167 | 5.5417 | 5.5417 | +0.1 (+1.84%) | 7,427,389 |
| 13 Mar 2007 | CNY | 5.375 | 5.575 | 5.25 | 5.4417 | 5.4417 | +0.033 (+0.62%) | 8,994,307 |
| 12 Mar 2007 | CNY | 4.9167 | 5.4083 | 4.9167 | 5.4083 | 5.4083 | +0.492 (+10.00%) | 9,339,907 |
| 9 Mar 2007 | CNY | 5.025 | 5.0583 | 4.8333 | 4.9167 | 4.9167 | -0.1 (-1.99%) | 4,431,603 |
| 8 Mar 2007 | CNY | 4.9417 | 5.075 | 4.8417 | 5.0167 | 5.0167 | +0.075 (+1.52%) | 4,310,496 |
| 7 Mar 2007 | CNY | 4.7583 | 4.95 | 4.7333 | 4.9417 | 4.9417 | +0.15 (+3.13%) | 3,596,486 |
