| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | CNY | 4.1605 | 4.5198 | 3.8587 | 4.3402 | 4.3402 | +0.137 (+3.25%) | 41,039,435 |
| 13 Mar 2007 | CNY | 4.0456 | 4.2755 | 3.9521 | 4.2036 | 4.2036 | +0.158 (+3.91%) | 28,790,044 |
| 12 Mar 2007 | CNY | 4.024 | 4.0456 | 3.9234 | 4.0456 | 4.0456 | +0.065 (+1.63%) | 20,718,602 |
| 9 Mar 2007 | CNY | 3.9881 | 4.0527 | 3.9018 | 3.9809 | 3.9809 | +0.029 (+0.73%) | 30,859,013 |
| 8 Mar 2007 | CNY | 3.8372 | 4.0168 | 3.83 | 3.9521 | 3.9521 | +0.115 (+2.99%) | 33,766,697 |
| 7 Mar 2007 | CNY | 3.7653 | 3.8444 | 3.7438 | 3.8372 | 3.8372 | +0.093 (+2.49%) | 12,980,122 |
| 6 Mar 2007 | CNY | 3.7869 | 3.83 | 3.6791 | 3.7438 | 3.7438 | -0.057 (-1.51%) | 11,224,339 |
| 5 Mar 2007 | CNY | 3.7222 | 3.8228 | 3.5857 | 3.8012 | 3.8012 | +0.101 (+2.72%) | 18,971,722 |
| 2 Mar 2007 | CNY | 3.636 | 3.7797 | 3.5354 | 3.7006 | 3.7006 | +0.072 (+1.98%) | 21,308,581 |
| 1 Mar 2007 | CNY | 3.9521 | 3.9521 | 3.6072 | 3.6288 | 3.6288 | -0.381 (-9.50%) | 32,791,526 |
| 28 Feb 2007 | CNY | 3.7509 | 4.0456 | 3.6719 | 4.0096 | 4.0096 | +0.244 (+6.49%) | 18,867,769 |
| 27 Feb 2007 | CNY | 4.1318 | 4.3689 | 3.6935 | 3.7653 | 3.7653 | -0.338 (-8.23%) | 31,691,227 |
| 26 Feb 2007 | CNY | 3.9593 | 4.1102 | 3.945 | 4.103 | 4.103 | +0.194 (+4.96%) | 16,208,205 |
| 16 Feb 2007 | CNY | 4.0096 | 4.0959 | 3.8515 | 3.909 | 3.909 | -0.058 (-1.45%) | 21,240,798 |
| 15 Feb 2007 | CNY | 3.6719 | 4.0815 | 3.6647 | 3.9665 | 3.9665 | +0.252 (+6.77%) | 28,987,761 |
| 14 Feb 2007 | CNY | 3.6863 | 3.83 | 3.6503 | 3.715 | 3.715 | +0.007 (+0.19%) | 14,061,405 |
| 13 Feb 2007 | CNY | 3.83 | 3.909 | 3.6288 | 3.7078 | 3.7078 | -0.007 (-0.19%) | 14,745,814 |
| 9 Feb 2007 | CNY | 3.8084 | 3.8444 | 3.6647 | 3.715 | 3.715 | -0.093 (-2.45%) | 13,085,928 |
| 8 Feb 2007 | CNY | 3.5641 | 3.8803 | 3.5354 | 3.8084 | 3.8084 | +0.244 (+6.85%) | 23,912,351 |
| 7 Feb 2007 | CNY | 3.4491 | 3.6288 | 3.3845 | 3.5641 | 3.5641 | +0.137 (+3.98%) | 18,487,418 |
| 6 Feb 2007 | CNY | 3.5138 | 3.5929 | 3.3629 | 3.4276 | 3.4276 | -0.086 (-2.45%) | 10,679,327 |
| 5 Feb 2007 | CNY | 3.3629 | 3.5641 | 3.2623 | 3.5138 | 3.5138 | +0.172 (+5.16%) | 23,981,647 |
| 2 Feb 2007 | CNY | 3.2551 | 3.4851 | 3.2479 | 3.3414 | 3.3414 | +0.093 (+2.88%) | 24,067,275 |
| 1 Feb 2007 | CNY | 2.9461 | 3.3054 | 2.9461 | 3.2479 | 3.2479 | +0.223 (+7.36%) | 28,089,792 |
| 31 Jan 2007 | CNY | 3.0396 | 3.2695 | 3.018 | 3.0252 | 3.0252 | -0.05 (-1.64%) | 23,279,685 |
| 30 Jan 2007 | CNY | 3.0683 | 3.1545 | 3.0252 | 3.0755 | 3.0755 | +0.007 (+0.23%) | 18,547,245 |
| 29 Jan 2007 | CNY | 2.8815 | 3.1114 | 2.8815 | 3.0683 | 3.0683 | +0.18 (+6.22%) | 17,663,513 |
| 26 Jan 2007 | CNY | 2.939 | 3.0108 | 2.709 | 2.8887 | 2.8887 | -0.122 (-4.06%) | 18,492,021 |
| 24 Jan 2007 | CNY | 3.0827 | 3.0827 | 2.9102 | 3.0108 | 3.0108 | -0.079 (-2.56%) | 19,360,396 |
| 23 Jan 2007 | CNY | 3.1186 | 3.1258 | 2.9102 | 3.0899 | 3.0899 | 0.0 (0.0%) | 29,208,851 |
