| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2007 | CNY | 5.9924 | 6.4428 | 5.8092 | 6.145 | 6.145 | +0.282 (+4.82%) | 13,230,198 |
| 28 Mar 2007 | CNY | 5.6183 | 5.8626 | 5.4809 | 5.8626 | 5.8626 | +0.282 (+5.06%) | 11,933,200 |
| 27 Mar 2007 | CNY | 5.6718 | 5.6718 | 5.4657 | 5.5802 | 5.5802 | -0.061 (-1.08%) | 2,275,657 |
| 26 Mar 2007 | CNY | 5.7176 | 5.7328 | 5.5802 | 5.6412 | 5.6412 | -0.076 (-1.34%) | 3,039,234 |
| 23 Mar 2007 | CNY | 5.7634 | 5.916 | 5.5344 | 5.7176 | 5.7176 | +0.076 (+1.35%) | 4,278,516 |
| 22 Mar 2007 | CNY | 5.4199 | 5.7328 | 5.3817 | 5.6412 | 5.6412 | +0.183 (+3.36%) | 4,824,804 |
| 21 Mar 2007 | CNY | 5.2061 | 5.458 | 5.0992 | 5.458 | 5.458 | +0.26 (+4.99%) | 3,360,139 |
| 20 Mar 2007 | CNY | 5.1145 | 5.229 | 5.0763 | 5.1985 | 5.1985 | +0.084 (+1.64%) | 2,319,796 |
| 19 Mar 2007 | CNY | 4.8931 | 5.1527 | 4.7557 | 5.1145 | 5.1145 | +0.122 (+2.45%) | 2,184,265 |
| 16 Mar 2007 | CNY | 5.1374 | 5.1374 | 4.9695 | 4.9924 | 4.9924 | -0.145 (-2.82%) | 3,004,677 |
| 15 Mar 2007 | CNY | 5.1298 | 5.3282 | 5.0076 | 5.1374 | 5.1374 | +0.008 (+0.15%) | 3,705,226 |
| 14 Mar 2007 | CNY | 5.1908 | 5.2214 | 5.0382 | 5.1298 | 5.1298 | +0.16 (+3.23%) | 7,648,307 |
| 13 Mar 2007 | CNY | 4.8473 | 4.9695 | 4.8473 | 4.9695 | 4.9695 | +0.237 (+5.00%) | 1,097,254 |
| 12 Mar 2007 | CNY | 4.5115 | 4.7328 | 4.5115 | 4.7328 | 4.7328 | +0.229 (+5.08%) | 2,740,045 |
| 9 Mar 2007 | CNY | 4.3588 | 4.5573 | 4.3359 | 4.5038 | 4.5038 | +0.16 (+3.69%) | 3,202,534 |
| 8 Mar 2007 | CNY | 4.3206 | 4.3588 | 4.2214 | 4.3435 | 4.3435 | +0.038 (+0.89%) | 2,293,841 |
| 7 Mar 2007 | CNY | 4.3817 | 4.3893 | 4.2214 | 4.3053 | 4.3053 | -0.008 (-0.18%) | 1,690,112 |
| 5 Mar 2007 | CNY | 4.2443 | 4.4275 | 4.1985 | 4.313 | 4.313 | +0.084 (+1.99%) | 2,887,745 |
| 2 Mar 2007 | CNY | 4.1985 | 4.2672 | 4.1374 | 4.229 | 4.229 | +0.038 (+0.91%) | 1,646,611 |
| 1 Mar 2007 | CNY | 4.2519 | 4.313 | 4.0992 | 4.1908 | 4.1908 | -0.122 (-2.83%) | 2,205,252 |
| 28 Feb 2007 | CNY | 4.2366 | 4.3435 | 4.1527 | 4.313 | 4.313 | -0.061 (-1.39%) | 2,668,700 |
| 27 Feb 2007 | CNY | 4.6031 | 4.6336 | 4.374 | 4.374 | 4.374 | -0.229 (-4.98%) | 3,452,325 |
| 26 Feb 2007 | CNY | 4.4275 | 4.6107 | 4.3664 | 4.6031 | 4.6031 | +0.214 (+4.87%) | 3,173,887 |
| 16 Feb 2007 | CNY | 4.4962 | 4.4962 | 4.3511 | 4.3893 | 4.3893 | +0.015 (+0.35%) | 2,916,404 |
| 15 Feb 2007 | CNY | 4.2366 | 4.397 | 4.1756 | 4.374 | 4.374 | +0.137 (+3.24%) | 3,300,026 |
| 14 Feb 2007 | CNY | 4.2214 | 4.2901 | 4.1374 | 4.2366 | 4.2366 | -0.023 (-0.54%) | 2,604,188 |
| 13 Feb 2007 | CNY | 4.2824 | 4.2824 | 4.0229 | 4.2595 | 4.2595 | +0.183 (+4.49%) | 4,962,773 |
| 12 Feb 2007 | CNY | 3.8931 | 4.0763 | 3.8779 | 4.0763 | 4.0763 | +0.191 (+4.91%) | 3,222,086 |
| 9 Feb 2007 | CNY | 3.8855 | 3.8855 | 3.7786 | 3.8855 | 3.8855 | +0.008 (+0.20%) | 1,436,273 |
| 8 Feb 2007 | CNY | 3.9389 | 3.9389 | 3.8397 | 3.8779 | 3.8779 | +0.015 (+0.40%) | 1,222,953 |
