| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | CNY | 9.21 | 9.8 | 9.2 | 9.73 | 9.73 | +0.81 (+9.08%) | 107,248,914 |
| 20 Apr 2007 | CNY | 8.3 | 8.96 | 8.3 | 8.92 | 8.92 | +0.64 (+7.73%) | 76,564,563 |
| 19 Apr 2007 | CNY | 8.93 | 8.94 | 8.06 | 8.28 | 8.28 | -0.67 (-7.49%) | 76,983,206 |
| 18 Apr 2007 | CNY | 9.1 | 9.18 | 8.85 | 8.95 | 8.95 | -0.13 (-1.43%) | 66,099,203 |
| 17 Apr 2007 | CNY | 8.78 | 9.16 | 8.78 | 9.08 | 9.08 | +0.39 (+4.49%) | 108,292,840 |
| 16 Apr 2007 | CNY | 8.5 | 8.75 | 8.43 | 8.69 | 8.69 | +0.22 (+2.60%) | 80,145,777 |
| 13 Apr 2007 | CNY | 8.33 | 8.68 | 8.24 | 8.47 | 8.47 | +0.14 (+1.68%) | 105,679,721 |
| 12 Apr 2007 | CNY | 8.33 | 8.36 | 8.21 | 8.33 | 8.33 | -0.05 (-0.60%) | 55,154,531 |
| 11 Apr 2007 | CNY | 8.25 | 8.48 | 8.11 | 8.38 | 8.38 | +0.13 (+1.58%) | 74,020,053 |
| 10 Apr 2007 | CNY | 8.35 | 8.4 | 8.08 | 8.25 | 8.25 | -0.04 (-0.48%) | 60,652,367 |
| 9 Apr 2007 | CNY | 8.27 | 8.43 | 8.16 | 8.29 | 8.29 | +0.02 (+0.24%) | 59,021,162 |
| 6 Apr 2007 | CNY | 8.3 | 8.33 | 8.22 | 8.27 | 8.27 | -0.11 (-1.31%) | 51,506,290 |
| 5 Apr 2007 | CNY | 8.32 | 8.55 | 8.25 | 8.38 | 8.38 | +0.14 (+1.70%) | 89,452,907 |
| 4 Apr 2007 | CNY | 8.25 | 8.28 | 8.1 | 8.24 | 8.24 | +0.05 (+0.61%) | 67,906,610 |
| 3 Apr 2007 | CNY | 8.1 | 8.27 | 8 | 8.19 | 8.19 | +0.1 (+1.24%) | 69,479,094 |
| 2 Apr 2007 | CNY | 8 | 8.14 | 8 | 8.09 | 8.09 | +0.16 (+2.02%) | 41,834,384 |
| 30 Mar 2007 | CNY | 8 | 8.05 | 7.85 | 7.93 | 7.93 | -0.1 (-1.25%) | 59,507,675 |
| 29 Mar 2007 | CNY | 8.08 | 8.31 | 8 | 8.03 | 8.03 | -0.05 (-0.62%) | 97,000,714 |
| 28 Mar 2007 | CNY | 8.2 | 8.2 | 7.68 | 8.08 | 8.08 | -0.17 (-2.06%) | 104,358,069 |
| 27 Mar 2007 | CNY | 7.88 | 8.35 | 7.8 | 8.25 | 8.25 | +0.46 (+5.91%) | 127,516,019 |
| 26 Mar 2007 | CNY | 7.49 | 7.8 | 7.41 | 7.79 | 7.79 | +0.3 (+4.01%) | 102,688,651 |
| 23 Mar 2007 | CNY | 7.51 | 7.56 | 7.27 | 7.49 | 7.49 | -0.05 (-0.66%) | 62,101,853 |
| 22 Mar 2007 | CNY | 7.54 | 7.7 | 7.5 | 7.54 | 7.54 | +0.09 (+1.21%) | 77,025,680 |
| 21 Mar 2007 | CNY | 7.57 | 7.65 | 7.39 | 7.45 | 7.45 | -0.12 (-1.59%) | 78,345,638 |
| 20 Mar 2007 | CNY | 7.68 | 7.7 | 7.48 | 7.57 | 7.57 | +0.01 (+0.13%) | 77,665,102 |
| 19 Mar 2007 | CNY | 7.05 | 7.6 | 6.98 | 7.56 | 7.56 | +0.31 (+4.28%) | 95,888,156 |
| 16 Mar 2007 | CNY | 7.22 | 7.35 | 7.07 | 7.25 | 7.25 | +0.1 (+1.40%) | 60,911,292 |
| 15 Mar 2007 | CNY | 7.1 | 7.24 | 7.1 | 7.15 | 7.15 | +0.05 (+0.70%) | 27,048,515 |
| 14 Mar 2007 | CNY | 7.25 | 7.25 | 7.04 | 7.1 | 7.1 | -0.25 (-3.40%) | 47,020,283 |
| 13 Mar 2007 | CNY | 7.31 | 7.41 | 7.25 | 7.35 | 7.35 | +0.05 (+0.68%) | 51,586,952 |
