| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | CNY | 4.432 | 4.432 | 4.0592 | 4.1361 | 4.1361 | -0.373 (-8.27%) | 34,639,919 |
| 18 Apr 2007 | CNY | 4.4231 | 4.6391 | 4.3935 | 4.5089 | 4.5089 | +0.13 (+2.97%) | 33,004,026 |
| 17 Apr 2007 | CNY | 4.3047 | 4.4053 | 4.2456 | 4.3787 | 4.3787 | +0.086 (+2.00%) | 32,768,474 |
| 16 Apr 2007 | CNY | 4.2929 | 4.3491 | 4.216 | 4.2929 | 4.2929 | +0.056 (+1.33%) | 25,891,807 |
| 13 Apr 2007 | CNY | 4.3787 | 4.4024 | 4.2012 | 4.2367 | 4.2367 | -0.163 (-3.70%) | 31,359,038 |
| 12 Apr 2007 | CNY | 4.2663 | 4.4941 | 4.2544 | 4.3994 | 4.3994 | +0.133 (+3.12%) | 41,042,008 |
| 11 Apr 2007 | CNY | 4.3225 | 4.3225 | 4.1894 | 4.2663 | 4.2663 | -0.059 (-1.37%) | 36,962,534 |
| 10 Apr 2007 | CNY | 4.4349 | 4.4349 | 4.1716 | 4.3254 | 4.3254 | +0.189 (+4.58%) | 89,609,468 |
| 9 Apr 2007 | CNY | 4.1361 | 4.1361 | 4.1361 | 4.1361 | 4.1361 | +0.376 (+9.99%) | 13,160,080 |
| 6 Apr 2007 | CNY | 3.713 | 3.8373 | 3.6923 | 3.7604 | 3.7604 | +0.018 (+0.48%) | 29,536,613 |
| 5 Apr 2007 | CNY | 3.6686 | 3.8018 | 3.6627 | 3.7426 | 3.7426 | +0.098 (+2.68%) | 43,014,823 |
| 4 Apr 2007 | CNY | 3.6036 | 3.6509 | 3.5325 | 3.645 | 3.645 | +0.038 (+1.07%) | 32,698,623 |
| 3 Apr 2007 | CNY | 3.5503 | 3.6302 | 3.5444 | 3.6065 | 3.6065 | +0.086 (+2.44%) | 35,751,250 |
| 2 Apr 2007 | CNY | 3.4053 | 3.5207 | 3.4053 | 3.5207 | 3.5207 | +0.115 (+3.39%) | 15,007,581 |
| 30 Mar 2007 | CNY | 3.3728 | 3.432 | 3.3373 | 3.4053 | 3.4053 | +0.024 (+0.70%) | 8,478,094 |
| 29 Mar 2007 | CNY | 3.4911 | 3.5681 | 3.3728 | 3.3817 | 3.3817 | -0.13 (-3.70%) | 20,283,129 |
| 28 Mar 2007 | CNY | 3.574 | 3.6213 | 3.284 | 3.5118 | 3.5118 | -0.065 (-1.82%) | 29,259,960 |
| 27 Mar 2007 | CNY | 3.6095 | 3.6213 | 3.5207 | 3.5769 | 3.5769 | -0.035 (-0.98%) | 23,982,360 |
| 26 Mar 2007 | CNY | 3.5533 | 3.6391 | 3.5148 | 3.6124 | 3.6124 | +0.074 (+2.09%) | 27,478,646 |
| 23 Mar 2007 | CNY | 3.4379 | 3.5444 | 3.432 | 3.5385 | 3.5385 | +0.113 (+3.28%) | 23,835,415 |
| 22 Mar 2007 | CNY | 3.4053 | 3.4615 | 3.4053 | 3.426 | 3.426 | +0.027 (+0.78%) | 27,661,264 |
| 21 Mar 2007 | CNY | 3.4467 | 3.4734 | 3.3846 | 3.3994 | 3.3994 | -0.05 (-1.46%) | 28,374,822 |
| 20 Mar 2007 | CNY | 3.429 | 3.4793 | 3.358 | 3.4497 | 3.4497 | 0.0 (0.0%) | 21,434,320 |
| 19 Mar 2007 | CNY | 3.3284 | 3.4793 | 3.2988 | 3.4497 | 3.4497 | -0.027 (-0.77%) | 19,209,699 |
| 16 Mar 2007 | CNY | 3.6539 | 3.6686 | 3.4586 | 3.4763 | 3.4763 | -0.166 (-4.55%) | 20,315,337 |
| 15 Mar 2007 | CNY | 3.6982 | 3.7249 | 3.6095 | 3.642 | 3.642 | +0.021 (+0.57%) | 37,244,051 |
| 14 Mar 2007 | CNY | 3.5503 | 3.6686 | 3.4615 | 3.6213 | 3.6213 | +0.009 (+0.25%) | 38,826,783 |
| 13 Mar 2007 | CNY | 3.5355 | 3.6213 | 3.426 | 3.6124 | 3.6124 | +0.071 (+2.00%) | 24,652,520 |
| 12 Mar 2007 | CNY | 3.4438 | 3.5799 | 3.2959 | 3.5414 | 3.5414 | +0.083 (+2.39%) | 16,349,158 |
| 8 Mar 2007 | CNY | 3.432 | 3.4882 | 3.4024 | 3.4586 | 3.4586 | +0.035 (+1.04%) | 12,770,613 |
