| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | CNY | 4.7938 | 4.7938 | 4.3188 | 4.3938 | 4.3938 | -0.406 (-8.46%) | 19,631,772 |
| 18 Apr 2007 | CNY | 4.7 | 4.9 | 4.6563 | 4.8 | 4.8 | +0.144 (+3.09%) | 17,188,539 |
| 17 Apr 2007 | CNY | 4.475 | 4.6625 | 4.4375 | 4.6563 | 4.6563 | +0.212 (+4.78%) | 20,973,497 |
| 16 Apr 2007 | CNY | 4.2875 | 4.45 | 4.2875 | 4.4438 | 4.4438 | +0.156 (+3.65%) | 15,916,025 |
| 13 Apr 2007 | CNY | 4.375 | 4.5125 | 4.2625 | 4.2875 | 4.2875 | -0.087 (-2%) | 17,685,844 |
| 12 Apr 2007 | CNY | 4.2125 | 4.4313 | 4.1625 | 4.375 | 4.375 | +0.15 (+3.55%) | 19,106,246 |
| 11 Apr 2007 | CNY | 4.2625 | 4.3 | 4.1375 | 4.225 | 4.225 | -0.025 (-0.59%) | 12,410,579 |
| 10 Apr 2007 | CNY | 4.25 | 4.3 | 4.0375 | 4.25 | 4.25 | 0.0 (0.0%) | 12,360,708 |
| 9 Apr 2007 | CNY | 4.2125 | 4.3563 | 4.2063 | 4.25 | 4.25 | +0.044 (+1.04%) | 16,403,308 |
| 6 Apr 2007 | CNY | 4.0938 | 4.2125 | 4.0563 | 4.2063 | 4.2063 | +0.062 (+1.51%) | 13,617,729 |
| 5 Apr 2007 | CNY | 4.0625 | 4.2063 | 4 | 4.1438 | 4.1438 | +0.094 (+2.32%) | 14,274,820 |
| 4 Apr 2007 | CNY | 4.0938 | 4.1 | 4.0063 | 4.05 | 4.05 | -0.037 (-0.92%) | 10,039,768 |
| 3 Apr 2007 | CNY | 4.0625 | 4.1188 | 3.975 | 4.0875 | 4.0875 | +0.05 (+1.24%) | 10,805,422 |
| 2 Apr 2007 | CNY | 3.9813 | 4.0625 | 3.9563 | 4.0375 | 4.0375 | +0.056 (+1.41%) | 6,817,780 |
| 30 Mar 2007 | CNY | 3.925 | 4.05 | 3.8438 | 3.9813 | 3.9813 | +0.006 (+0.16%) | 9,125,163 |
| 29 Mar 2007 | CNY | 4.1875 | 4.3375 | 3.9563 | 3.975 | 3.975 | -0.206 (-4.93%) | 27,496,779 |
| 28 Mar 2007 | CNY | 4.1938 | 4.2188 | 3.8125 | 4.1813 | 4.1813 | -0.013 (-0.30%) | 21,022,769 |
| 27 Mar 2007 | CNY | 4.0375 | 4.25 | 4.0125 | 4.1938 | 4.1938 | +0.163 (+4.03%) | 17,384,385 |
| 26 Mar 2007 | CNY | 3.9875 | 4.05 | 3.9063 | 4.0313 | 4.0313 | +0.062 (+1.57%) | 15,849,600 |
| 23 Mar 2007 | CNY | 4.0563 | 4.0563 | 3.8563 | 3.9688 | 3.9688 | -0.094 (-2.31%) | 15,901,102 |
| 21 Mar 2007 | CNY | 4.0125 | 4.15 | 3.9438 | 4.0625 | 4.0625 | +0.05 (+1.25%) | 15,656,521 |
| 20 Mar 2007 | CNY | 3.975 | 4.05 | 3.8938 | 4.0125 | 4.0125 | +0.019 (+0.47%) | 15,331,376 |
| 19 Mar 2007 | CNY | 3.5938 | 4.075 | 3.5625 | 3.9938 | 3.9938 | +0.263 (+7.04%) | 31,908,636 |
| 16 Mar 2007 | CNY | 3.6563 | 3.8125 | 3.55 | 3.7313 | 3.7313 | +0.081 (+2.23%) | 23,687,816 |
| 15 Mar 2007 | CNY | 3.5 | 3.6688 | 3.4563 | 3.65 | 3.65 | +0.131 (+3.73%) | 15,991,652 |
| 14 Mar 2007 | CNY | 3.5938 | 3.625 | 3.3 | 3.5188 | 3.5188 | -0.144 (-3.92%) | 12,884,454 |
| 13 Mar 2007 | CNY | 3.5875 | 3.7188 | 3.5625 | 3.6625 | 3.6625 | +0.075 (+2.09%) | 12,891,782 |
| 12 Mar 2007 | CNY | 3.5125 | 3.5938 | 3.3813 | 3.5875 | 3.5875 | +0.056 (+1.59%) | 13,975,816 |
| 9 Mar 2007 | CNY | 3.5438 | 3.6125 | 3.4938 | 3.5313 | 3.5313 | -0.013 (-0.35%) | 10,608,051 |
| 8 Mar 2007 | CNY | 3.45 | 3.5813 | 3.3875 | 3.5438 | 3.5438 | +0.1 (+2.90%) | 12,101,772 |
