| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | CNY | 4.072 | 4.112 | 3.844 | 3.976 | 3.976 | -0.136 (-3.31%) | 13,329,742 |
| 24 Apr 2007 | CNY | 4.06 | 4.356 | 3.924 | 4.112 | 4.112 | +0.076 (+1.88%) | 19,780,145 |
| 23 Apr 2007 | CNY | 3.74 | 4.036 | 3.74 | 4.036 | 4.036 | +0.364 (+9.91%) | 15,276,522 |
| 20 Apr 2007 | CNY | 3.44 | 3.696 | 3.44 | 3.672 | 3.672 | +0.24 (+6.99%) | 13,684,087 |
| 19 Apr 2007 | CNY | 3.56 | 3.708 | 3.204 | 3.432 | 3.432 | -0.12 (-3.38%) | 19,910,590 |
| 18 Apr 2007 | CNY | 3.348 | 3.592 | 3.348 | 3.552 | 3.552 | +0.204 (+6.09%) | 12,500,432 |
| 17 Apr 2007 | CNY | 3.164 | 3.352 | 3.164 | 3.348 | 3.348 | +0.188 (+5.95%) | 13,540,012 |
| 16 Apr 2007 | CNY | 3.1 | 3.18 | 3.084 | 3.16 | 3.16 | +0.076 (+2.46%) | 9,569,475 |
| 13 Apr 2007 | CNY | 3.156 | 3.168 | 3.048 | 3.084 | 3.084 | -0.068 (-2.16%) | 11,199,555 |
| 12 Apr 2007 | CNY | 3.116 | 3.18 | 3.08 | 3.152 | 3.152 | +0.036 (+1.16%) | 11,039,910 |
| 11 Apr 2007 | CNY | 3.004 | 3.14 | 2.952 | 3.116 | 3.116 | +0.112 (+3.73%) | 14,790,562 |
| 10 Apr 2007 | CNY | 3.004 | 3.032 | 2.908 | 3.004 | 3.004 | +0.024 (+0.81%) | 14,835,250 |
| 9 Apr 2007 | CNY | 2.928 | 2.98 | 2.892 | 2.98 | 2.98 | +0.072 (+2.48%) | 17,123,002 |
| 6 Apr 2007 | CNY | 2.876 | 2.936 | 2.86 | 2.908 | 2.908 | +0.024 (+0.83%) | 8,986,712 |
| 5 Apr 2007 | CNY | 2.848 | 2.892 | 2.82 | 2.884 | 2.884 | +0.044 (+1.55%) | 8,944,297 |
| 4 Apr 2007 | CNY | 2.84 | 2.88 | 2.816 | 2.84 | 2.84 | +0.028 (+1.00%) | 8,640,362 |
| 2 Apr 2007 | CNY | 2.756 | 2.824 | 2.736 | 2.812 | 2.812 | +0.068 (+2.48%) | 7,236,490 |
| 30 Mar 2007 | CNY | 2.7 | 2.752 | 2.66 | 2.744 | 2.744 | +0.036 (+1.33%) | 6,355,290 |
| 29 Mar 2007 | CNY | 2.8 | 2.88 | 2.688 | 2.708 | 2.708 | -0.104 (-3.70%) | 11,943,100 |
| 28 Mar 2007 | CNY | 2.864 | 2.876 | 2.676 | 2.812 | 2.812 | -0.052 (-1.82%) | 15,005,695 |
| 27 Mar 2007 | CNY | 2.86 | 2.9 | 2.824 | 2.864 | 2.864 | +0.004 (+0.14%) | 9,678,235 |
| 26 Mar 2007 | CNY | 2.78 | 2.86 | 2.744 | 2.86 | 2.86 | +0.124 (+4.53%) | 12,009,560 |
| 23 Mar 2007 | CNY | 2.66 | 2.74 | 2.608 | 2.736 | 2.736 | +0.076 (+2.86%) | 12,272,967 |
| 22 Mar 2007 | CNY | 2.648 | 2.744 | 2.624 | 2.66 | 2.66 | +0.02 (+0.76%) | 14,173,027 |
| 21 Mar 2007 | CNY | 2.564 | 2.64 | 2.564 | 2.64 | 2.64 | +0.088 (+3.45%) | 10,476,960 |
| 20 Mar 2007 | CNY | 2.488 | 2.56 | 2.488 | 2.552 | 2.552 | +0.068 (+2.74%) | 8,275,850 |
| 19 Mar 2007 | CNY | 2.392 | 2.508 | 2.372 | 2.484 | 2.484 | +0.008 (+0.32%) | 9,357,535 |
| 16 Mar 2007 | CNY | 2.52 | 2.58 | 2.44 | 2.476 | 2.476 | -0.044 (-1.75%) | 12,252,462 |
| 15 Mar 2007 | CNY | 2.456 | 2.54 | 2.456 | 2.52 | 2.52 | +0.072 (+2.94%) | 10,761,062 |
| 14 Mar 2007 | CNY | 2.464 | 2.488 | 2.368 | 2.448 | 2.448 | -0.032 (-1.29%) | 10,241,512 |
