| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2007 | CNY | 6.4615 | 6.4923 | 6.4615 | 6.4923 | 6.4923 | +0.308 (+4.98%) | 2,551,147 |
| 17 Apr 2007 | CNY | 6.0846 | 6.1846 | 5.9769 | 6.1846 | 6.1846 | +0.292 (+4.96%) | 3,978,800 |
| 16 Apr 2007 | CNY | 5.7 | 5.9077 | 5.7 | 5.8923 | 5.8923 | +0.162 (+2.82%) | 2,826,288 |
| 13 Apr 2007 | CNY | 6.0462 | 6.0462 | 5.6769 | 5.7308 | 5.7308 | -0.038 (-0.67%) | 3,563,981 |
| 12 Apr 2007 | CNY | 5.7385 | 5.8308 | 5.6539 | 5.7692 | 5.7692 | +0.038 (+0.67%) | 2,227,680 |
| 11 Apr 2007 | CNY | 5.6077 | 5.7692 | 5.5539 | 5.7308 | 5.7308 | +0.123 (+2.20%) | 2,308,542 |
| 10 Apr 2007 | CNY | 5.6769 | 5.7154 | 5.5385 | 5.6077 | 5.6077 | -0.085 (-1.49%) | 2,234,018 |
| 9 Apr 2007 | CNY | 5.7 | 5.7308 | 5.6077 | 5.6923 | 5.6923 | 0.0 (0.0%) | 2,318,825 |
| 6 Apr 2007 | CNY | 5.4846 | 5.7615 | 5.4308 | 5.6923 | 5.6923 | +0.208 (+3.79%) | 2,979,497 |
| 5 Apr 2007 | CNY | 5.4769 | 5.5308 | 5.3846 | 5.4846 | 5.4846 | -0.038 (-0.70%) | 1,648,270 |
| 4 Apr 2007 | CNY | 5.5077 | 5.5615 | 5.4462 | 5.5231 | 5.5231 | +0.146 (+2.72%) | 2,713,168 |
| 3 Apr 2007 | CNY | 5.3462 | 5.4692 | 5.2769 | 5.3769 | 5.3769 | +0.008 (+0.14%) | 1,937,065 |
| 2 Apr 2007 | CNY | 5.2539 | 5.4615 | 5.1923 | 5.3692 | 5.3692 | +0.115 (+2.19%) | 2,110,180 |
| 30 Mar 2007 | CNY | 5.2 | 5.3077 | 5.1846 | 5.2539 | 5.2539 | -0.054 (-1.01%) | 2,578,414 |
| 29 Mar 2007 | CNY | 5.5462 | 5.6769 | 5.3077 | 5.3077 | 5.3077 | -0.169 (-3.09%) | 4,679,188 |
| 28 Mar 2007 | CNY | 5.4539 | 5.4769 | 5.1385 | 5.4769 | 5.4769 | +0.262 (+5.01%) | 6,792,396 |
| 27 Mar 2007 | CNY | 5.0539 | 5.2692 | 4.9385 | 5.2154 | 5.2154 | +0.154 (+3.04%) | 3,834,056 |
| 26 Mar 2007 | CNY | 5.0923 | 5.1 | 4.9 | 5.0615 | 5.0615 | -0.031 (-0.60%) | 3,895,732 |
| 23 Mar 2007 | CNY | 5.1539 | 5.2769 | 4.9 | 5.0923 | 5.0923 | -0.069 (-1.34%) | 2,867,785 |
| 22 Mar 2007 | CNY | 5.0462 | 5.2692 | 5.0231 | 5.1615 | 5.1615 | +0.123 (+2.44%) | 4,765,009 |
| 21 Mar 2007 | CNY | 4.8154 | 5.0539 | 4.7769 | 5.0385 | 5.0385 | +0.223 (+4.63%) | 3,753,596 |
| 20 Mar 2007 | CNY | 4.6923 | 4.8615 | 4.6923 | 4.8154 | 4.8154 | +0.108 (+2.29%) | 2,139,898 |
| 19 Mar 2007 | CNY | 4.6077 | 4.7769 | 4.5692 | 4.7077 | 4.7077 | -0.077 (-1.61%) | 3,274,307 |
| 16 Mar 2007 | CNY | 5.0615 | 5.0923 | 4.7846 | 4.7846 | 4.7846 | -0.254 (-5.04%) | 4,763,375 |
| 15 Mar 2007 | CNY | 5.0077 | 5.1539 | 5.0077 | 5.0385 | 5.0385 | -0.077 (-1.50%) | 2,556,381 |
| 14 Mar 2007 | CNY | 5 | 5.2539 | 4.8539 | 5.1154 | 5.1154 | +0.008 (+0.15%) | 3,135,219 |
| 13 Mar 2007 | CNY | 4.9231 | 5.1385 | 4.8231 | 5.1077 | 5.1077 | +0.215 (+4.40%) | 3,774,195 |
| 12 Mar 2007 | CNY | 4.8462 | 4.9385 | 4.7692 | 4.8923 | 4.8923 | +0.008 (+0.16%) | 2,769,344 |
| 9 Mar 2007 | CNY | 4.7308 | 4.9769 | 4.6846 | 4.8846 | 4.8846 | +0.146 (+3.08%) | 2,959,011 |
| 8 Mar 2007 | CNY | 4.6385 | 4.7769 | 4.5846 | 4.7385 | 4.7385 | +0.123 (+2.67%) | 1,733,353 |
