| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2007 | CNY | 8.6863 | 8.7847 | 8.2002 | 8.588 | 8.588 | -0.087 (-1.00%) | 49,310,949 |
| 27 Mar 2007 | CNY | 8.4259 | 8.8484 | 8.2755 | 8.6748 | 8.6748 | +0.272 (+3.24%) | 60,158,847 |
| 26 Mar 2007 | CNY | 8.2407 | 8.478 | 8.1887 | 8.4028 | 8.4028 | +0.214 (+2.61%) | 42,983,970 |
| 23 Mar 2007 | CNY | 8.2755 | 8.3623 | 8.0208 | 8.1887 | 8.1887 | -0.11 (-1.32%) | 27,229,049 |
| 22 Mar 2007 | CNY | 8.4664 | 8.478 | 8.2755 | 8.2986 | 8.2986 | -0.179 (-2.12%) | 28,983,811 |
| 21 Mar 2007 | CNY | 8.4086 | 8.6227 | 8.2813 | 8.478 | 8.478 | +0.145 (+1.74%) | 53,884,151 |
| 20 Mar 2007 | CNY | 8.0729 | 8.3623 | 7.9572 | 8.3333 | 8.3333 | +0.278 (+3.45%) | 33,571,041 |
| 19 Mar 2007 | CNY | 7.6389 | 8.1019 | 7.581 | 8.0556 | 8.0556 | +0.075 (+0.94%) | 29,458,349 |
| 16 Mar 2007 | CNY | 8.235 | 8.3218 | 7.9051 | 7.9803 | 7.9803 | -0.255 (-3.09%) | 27,583,635 |
| 15 Mar 2007 | CNY | 8.1771 | 8.3276 | 8.1308 | 8.235 | 8.235 | +0.041 (+0.50%) | 23,778,658 |
| 14 Mar 2007 | CNY | 8.0382 | 8.4607 | 7.7373 | 8.1944 | 8.1944 | +0.081 (+1.00%) | 42,157,976 |
| 13 Mar 2007 | CNY | 8.2176 | 8.287 | 7.9572 | 8.1134 | 8.1134 | -0.104 (-1.27%) | 43,907,370 |
| 12 Mar 2007 | CNY | 8.4491 | 8.4491 | 8.1019 | 8.2176 | 8.2176 | -0.232 (-2.74%) | 31,548,562 |
| 9 Mar 2007 | CNY | 8.5359 | 8.5475 | 8.2523 | 8.4491 | 8.4491 | -0.075 (-0.88%) | 44,154,643 |
| 8 Mar 2007 | CNY | 8.0093 | 8.5532 | 8.0035 | 8.5243 | 8.5243 | +0.521 (+6.51%) | 59,440,862 |
| 7 Mar 2007 | CNY | 7.8125 | 8.1019 | 7.8125 | 8.0035 | 8.0035 | +0.203 (+2.60%) | 25,764,025 |
| 6 Mar 2007 | CNY | 7.5463 | 7.8588 | 7.4248 | 7.8009 | 7.8009 | +0.255 (+3.37%) | 22,882,580 |
| 5 Mar 2007 | CNY | 7.6678 | 7.8588 | 7.3553 | 7.5463 | 7.5463 | -0.191 (-2.47%) | 28,912,379 |
| 2 Mar 2007 | CNY | 7.581 | 7.963 | 7.5232 | 7.7373 | 7.7373 | +0.104 (+1.37%) | 26,625,497 |
| 1 Mar 2007 | CNY | 8.044 | 8.0903 | 7.4421 | 7.6331 | 7.6331 | -0.486 (-5.99%) | 42,315,851 |
| 28 Feb 2007 | CNY | 7.8067 | 8.2755 | 7.7315 | 8.1192 | 8.1192 | +0.15 (+1.89%) | 61,797,342 |
| 27 Feb 2007 | CNY | 8.8542 | 8.8657 | 7.9688 | 7.9688 | 7.9688 | -0.885 (-10.00%) | 55,952,779 |
| 26 Feb 2007 | CNY | 8.3333 | 9.1146 | 8.1482 | 8.8542 | 8.8542 | +0.463 (+5.52%) | 50,211,662 |
| 16 Feb 2007 | CNY | 8.2986 | 8.7153 | 7.8993 | 8.3912 | 8.3912 | +0.093 (+1.12%) | 67,277,355 |
| 15 Feb 2007 | CNY | 8.2986 | 8.2986 | 8.2986 | 8.2986 | 8.2986 | 0.0 (0.0%) | 0 |
| 14 Feb 2007 | CNY | 8.1597 | 8.6806 | 8.044 | 8.2986 | 8.2986 | +0.214 (+2.65%) | 86,637,814 |
| 13 Feb 2007 | CNY | 7.3495 | 8.0845 | 7.2917 | 8.0845 | 8.0845 | +0.735 (+10.00%) | 54,952,404 |
| 12 Feb 2007 | CNY | 7.2512 | 7.4537 | 7.1759 | 7.3495 | 7.3495 | +0.145 (+2.01%) | 42,171,162 |
| 9 Feb 2007 | CNY | 7.2859 | 7.2917 | 6.9907 | 7.2049 | 7.2049 | +0.012 (+0.16%) | 54,095,907 |
| 8 Feb 2007 | CNY | 6.6088 | 7.1933 | 6.5394 | 7.1933 | 7.1933 | +0.654 (+10.00%) | 107,190,900 |
