| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2007 | CNY | 5.3106 | 5.4546 | 5.1894 | 5.447 | 5.447 | +0.099 (+1.84%) | 7,925,802 |
| 22 Mar 2007 | CNY | 5.4242 | 5.4546 | 5.303 | 5.3485 | 5.3485 | -0.045 (-0.84%) | 8,232,730 |
| 21 Mar 2007 | CNY | 5.2727 | 5.447 | 5.2727 | 5.3939 | 5.3939 | +0.136 (+2.59%) | 4,634,096 |
| 20 Mar 2007 | CNY | 5.1515 | 5.2955 | 5.1515 | 5.2576 | 5.2576 | +0.106 (+2.06%) | 4,337,556 |
| 19 Mar 2007 | CNY | 4.9924 | 5.2652 | 4.9394 | 5.1515 | 5.1515 | -0.106 (-2.02%) | 7,061,260 |
| 16 Mar 2007 | CNY | 5.5152 | 5.5455 | 5.1894 | 5.2576 | 5.2576 | -0.28 (-5.06%) | 8,192,259 |
| 15 Mar 2007 | CNY | 5.4924 | 5.7046 | 5.4546 | 5.5379 | 5.5379 | +0.083 (+1.53%) | 7,863,229 |
| 14 Mar 2007 | CNY | 5.3409 | 5.5909 | 5.1515 | 5.4546 | 5.4546 | 0.0 (0.0%) | 11,086,822 |
| 13 Mar 2007 | CNY | 5.4621 | 5.7349 | 5.3409 | 5.4546 | 5.4546 | -0.03 (-0.55%) | 12,725,758 |
| 12 Mar 2007 | CNY | 5.0833 | 5.5076 | 5.0833 | 5.4849 | 5.4849 | +0.417 (+8.22%) | 12,222,294 |
| 9 Mar 2007 | CNY | 5.1061 | 5.2576 | 4.9924 | 5.0682 | 5.0682 | -0.061 (-1.18%) | 12,918,296 |
| 8 Mar 2007 | CNY | 5.1061 | 5.2879 | 5.0379 | 5.1288 | 5.1288 | -0.083 (-1.60%) | 12,438,585 |
| 7 Mar 2007 | CNY | 5.0909 | 5.2652 | 4.8485 | 5.2121 | 5.2121 | +0.364 (+7.50%) | 28,913,324 |
| 6 Mar 2007 | CNY | 4.6288 | 4.9318 | 4.4773 | 4.8485 | 4.8485 | +0.159 (+3.39%) | 12,662,859 |
| 5 Mar 2007 | CNY | 5.0227 | 5.0227 | 4.3939 | 4.6894 | 4.6894 | +0.038 (+0.81%) | 25,352,271 |
| 2 Mar 2007 | CNY | 4.3939 | 4.6515 | 4.3939 | 4.6515 | 4.6515 | +0.424 (+10.03%) | 6,842,544 |
| 1 Mar 2007 | CNY | 4 | 4.2349 | 3.8258 | 4.2273 | 4.2273 | +0.22 (+5.48%) | 12,369,103 |
| 28 Feb 2007 | CNY | 3.7046 | 4.053 | 3.6364 | 4.0076 | 4.0076 | +0.212 (+5.59%) | 7,598,977 |
| 27 Feb 2007 | CNY | 4.2197 | 4.2955 | 3.7955 | 3.7955 | 3.7955 | -0.424 (-10.05%) | 10,986,428 |
| 26 Feb 2007 | CNY | 4.0152 | 4.3409 | 3.8712 | 4.2197 | 4.2197 | +0.212 (+5.29%) | 14,090,376 |
| 16 Feb 2007 | CNY | 3.7197 | 4.0227 | 3.7046 | 4.0076 | 4.0076 | +0.318 (+8.62%) | 15,589,413 |
| 15 Feb 2007 | CNY | 3.6439 | 3.7424 | 3.5985 | 3.6894 | 3.6894 | +0.083 (+2.31%) | 6,356,256 |
| 14 Feb 2007 | CNY | 3.5227 | 3.6818 | 3.4924 | 3.6061 | 3.6061 | +0.091 (+2.59%) | 8,296,926 |
| 13 Feb 2007 | CNY | 3.4849 | 3.5682 | 3.4621 | 3.5152 | 3.5152 | +0.045 (+1.31%) | 4,577,304 |
| 12 Feb 2007 | CNY | 3.4318 | 3.4697 | 3.3939 | 3.4697 | 3.4697 | +0.068 (+2.00%) | 3,693,627 |
| 9 Feb 2007 | CNY | 3.4091 | 3.4394 | 3.3561 | 3.4015 | 3.4015 | 0.0 (0.0%) | 2,599,256 |
| 8 Feb 2007 | CNY | 3.3106 | 3.4318 | 3.3106 | 3.4015 | 3.4015 | +0.091 (+2.75%) | 3,265,540 |
| 7 Feb 2007 | CNY | 3.3333 | 3.3561 | 3.2803 | 3.3106 | 3.3106 | -0.015 (-0.46%) | 3,610,569 |
| 6 Feb 2007 | CNY | 3.2879 | 3.3409 | 3.2424 | 3.3258 | 3.3258 | +0.083 (+2.57%) | 2,345,218 |
| 5 Feb 2007 | CNY | 3.1894 | 3.25 | 3.1439 | 3.2424 | 3.2424 | +0.053 (+1.66%) | 2,610,830 |
