| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | CNY | 5.7701 | 5.7917 | 5.4683 | 5.6911 | 5.6911 | -0.137 (-2.34%) | 34,336,174 |
| 24 Apr 2007 | CNY | 5.7486 | 5.8779 | 5.612 | 5.8276 | 5.8276 | +0.187 (+3.31%) | 56,325,575 |
| 23 Apr 2007 | CNY | 5.6695 | 5.6767 | 5.5043 | 5.6408 | 5.6408 | +0.122 (+2.21%) | 54,654,913 |
| 20 Apr 2007 | CNY | 5.4037 | 5.533 | 5.3031 | 5.5186 | 5.5186 | +0.201 (+3.78%) | 35,166,630 |
| 19 Apr 2007 | CNY | 5.5617 | 5.7414 | 5.0516 | 5.3174 | 5.3174 | -0.252 (-4.52%) | 45,120,276 |
| 18 Apr 2007 | CNY | 5.533 | 5.7701 | 5.4108 | 5.5689 | 5.5689 | +0.072 (+1.31%) | 45,932,450 |
| 17 Apr 2007 | CNY | 5.2815 | 5.5258 | 5.2096 | 5.4971 | 5.4971 | +0.259 (+4.94%) | 46,430,645 |
| 16 Apr 2007 | CNY | 5.1019 | 5.3031 | 5.0875 | 5.2384 | 5.2384 | +0.079 (+1.53%) | 33,568,063 |
| 13 Apr 2007 | CNY | 5.3102 | 5.3893 | 5.1019 | 5.1593 | 5.1593 | -0.18 (-3.37%) | 36,262,993 |
| 12 Apr 2007 | CNY | 5.1809 | 5.4468 | 5.0875 | 5.339 | 5.339 | +0.252 (+4.94%) | 75,292,986 |
| 11 Apr 2007 | CNY | 4.8863 | 5.1019 | 4.7066 | 5.0875 | 5.0875 | +0.194 (+3.96%) | 51,777,717 |
| 10 Apr 2007 | CNY | 4.9222 | 4.9869 | 4.7282 | 4.8935 | 4.8935 | +0.014 (+0.30%) | 38,717,546 |
| 9 Apr 2007 | CNY | 4.7138 | 4.9366 | 4.6995 | 4.8791 | 4.8791 | +0.172 (+3.67%) | 36,669,565 |
| 6 Apr 2007 | CNY | 4.6563 | 4.8001 | 4.606 | 4.7066 | 4.7066 | 0.0 (0.0%) | 20,678,208 |
| 5 Apr 2007 | CNY | 4.6132 | 4.7426 | 4.5701 | 4.7066 | 4.7066 | +0.072 (+1.55%) | 21,773,478 |
| 4 Apr 2007 | CNY | 4.5989 | 4.6635 | 4.5701 | 4.6348 | 4.6348 | +0.036 (+0.78%) | 16,170,913 |
| 3 Apr 2007 | CNY | 4.6204 | 4.7066 | 4.527 | 4.5989 | 4.5989 | -0.021 (-0.47%) | 13,270,901 |
| 2 Apr 2007 | CNY | 4.5989 | 4.6492 | 4.4911 | 4.6204 | 4.6204 | +0.021 (+0.47%) | 15,396,294 |
| 30 Mar 2007 | CNY | 4.4551 | 4.6923 | 4.448 | 4.5989 | 4.5989 | +0.144 (+3.23%) | 20,635,901 |
| 29 Mar 2007 | CNY | 4.6995 | 4.7066 | 4.4551 | 4.4551 | 4.4551 | -0.259 (-5.49%) | 27,475,290 |
| 28 Mar 2007 | CNY | 4.8575 | 4.8719 | 4.4551 | 4.7138 | 4.7138 | -0.201 (-4.09%) | 45,427,367 |
| 27 Mar 2007 | CNY | 4.7785 | 4.9438 | 4.6563 | 4.915 | 4.915 | +0.187 (+3.95%) | 60,856,597 |
| 26 Mar 2007 | CNY | 4.4983 | 4.7282 | 4.4264 | 4.7282 | 4.7282 | +0.273 (+6.13%) | 50,801,697 |
| 23 Mar 2007 | CNY | 4.3545 | 4.527 | 4.3258 | 4.4551 | 4.4551 | +0.079 (+1.81%) | 23,179,844 |
| 22 Mar 2007 | CNY | 4.4192 | 4.5989 | 4.3402 | 4.3761 | 4.3761 | +0.065 (+1.50%) | 28,823,683 |
| 21 Mar 2007 | CNY | 4.2971 | 4.3474 | 4.2252 | 4.3114 | 4.3114 | +0.043 (+1.01%) | 19,191,611 |
| 20 Mar 2007 | CNY | 4.2396 | 4.4192 | 4.1462 | 4.2683 | 4.2683 | 0.0 (0.0%) | 16,968,718 |
| 19 Mar 2007 | CNY | 3.9234 | 4.3114 | 3.8659 | 4.2683 | 4.2683 | +0.122 (+2.94%) | 22,552,761 |
| 16 Mar 2007 | CNY | 4.2755 | 4.3114 | 4.0312 | 4.1462 | 4.1462 | -0.144 (-3.35%) | 19,848,973 |
| 15 Mar 2007 | CNY | 4.3617 | 4.448 | 4.2252 | 4.2899 | 4.2899 | -0.05 (-1.16%) | 22,808,109 |
