| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2007 | CNY | 9.7507 | 9.9074 | 9.6219 | 9.7124 | 9.7124 | -0.017 (-0.18%) | 44,878,207 |
| 2 Apr 2007 | CNY | 9.5069 | 9.8482 | 9.4269 | 9.7298 | 9.7298 | +0.258 (+2.72%) | 49,544,811 |
| 30 Mar 2007 | CNY | 9.5661 | 9.6288 | 9.3677 | 9.4721 | 9.4721 | -0.219 (-2.26%) | 66,813,581 |
| 29 Mar 2007 | CNY | 9.103 | 9.9492 | 9.0542 | 9.6915 | 9.6915 | +0.648 (+7.16%) | 216,289,709 |
| 28 Mar 2007 | CNY | 8.9846 | 9.1587 | 8.6363 | 9.0438 | 9.0438 | +0.272 (+3.10%) | 100,714,135 |
| 27 Mar 2007 | CNY | 8.8592 | 8.8592 | 8.6642 | 8.7722 | 8.7722 | -0.042 (-0.47%) | 42,408,394 |
| 26 Mar 2007 | CNY | 8.6886 | 8.8627 | 8.5946 | 8.814 | 8.814 | +0.139 (+1.61%) | 42,708,509 |
| 23 Mar 2007 | CNY | 8.6433 | 8.7617 | 8.5319 | 8.6747 | 8.6747 | +0.031 (+0.36%) | 32,581,310 |
| 22 Mar 2007 | CNY | 8.706 | 8.7582 | 8.5597 | 8.6433 | 8.6433 | +0.014 (+0.16%) | 52,426,234 |
| 21 Mar 2007 | CNY | 8.5946 | 8.7339 | 8.5319 | 8.6294 | 8.6294 | +0.118 (+1.39%) | 32,736,537 |
| 20 Mar 2007 | CNY | 8.6712 | 8.6851 | 8.4622 | 8.511 | 8.511 | -0.153 (-1.77%) | 37,562,864 |
| 19 Mar 2007 | CNY | 8.121 | 8.8975 | 8.1001 | 8.6642 | 8.6642 | +0.442 (+5.38%) | 80,988,359 |
| 16 Mar 2007 | CNY | 8.4135 | 8.4901 | 8.1767 | 8.2219 | 8.2219 | -0.174 (-2.07%) | 35,312,917 |
| 15 Mar 2007 | CNY | 8.3195 | 8.4483 | 8.2951 | 8.3961 | 8.3961 | +0.129 (+1.56%) | 23,374,443 |
| 14 Mar 2007 | CNY | 8.3578 | 8.3752 | 8.1941 | 8.2672 | 8.2672 | -0.258 (-3.02%) | 30,321,267 |
| 13 Mar 2007 | CNY | 8.5528 | 8.6363 | 8.4553 | 8.5249 | 8.5249 | -0.021 (-0.24%) | 24,776,983 |
| 12 Mar 2007 | CNY | 8.706 | 8.7408 | 8.4901 | 8.5458 | 8.5458 | -0.101 (-1.17%) | 26,264,044 |
| 9 Mar 2007 | CNY | 8.5771 | 8.7582 | 8.4901 | 8.6468 | 8.6468 | +0.084 (+0.98%) | 37,781,934 |
| 8 Mar 2007 | CNY | 8.4971 | 8.6155 | 8.3961 | 8.5632 | 8.5632 | +0.07 (+0.82%) | 32,970,918 |
| 7 Mar 2007 | CNY | 8.4622 | 8.6538 | 8.3926 | 8.4936 | 8.4936 | 0.0 (0.0%) | 56,613,393 |
| 6 Mar 2007 | CNY | 8.1488 | 8.6886 | 8.0966 | 8.4936 | 8.4936 | +0.359 (+4.41%) | 65,816,759 |
| 5 Mar 2007 | CNY | 8.2811 | 8.4204 | 7.9747 | 8.1349 | 8.1349 | -0.174 (-2.10%) | 41,772,346 |
| 2 Mar 2007 | CNY | 8.1836 | 8.4274 | 8.1697 | 8.309 | 8.309 | +0.084 (+1.02%) | 24,906,795 |
| 1 Mar 2007 | CNY | 8.6398 | 8.6642 | 8.1523 | 8.2254 | 8.2254 | -0.404 (-4.68%) | 57,254,207 |
| 28 Feb 2007 | CNY | 8.3856 | 8.6886 | 8.3403 | 8.6294 | 8.6294 | +0.233 (+2.78%) | 57,034,890 |
| 27 Feb 2007 | CNY | 9.3363 | 9.4686 | 8.3961 | 8.3961 | 8.3961 | -0.933 (-10.00%) | 87,466,813 |
| 26 Feb 2007 | CNY | 9.3677 | 9.4652 | 9.197 | 9.3293 | 9.3293 | -0.216 (-2.26%) | 77,714,606 |
| 16 Feb 2007 | CNY | 8.9881 | 9.7786 | 8.901 | 9.5453 | 9.5453 | +0.627 (+7.03%) | 147,196,769 |
| 15 Feb 2007 | CNY | 8.9672 | 9.0368 | 8.7826 | 8.9184 | 8.9184 | +0.08 (+0.91%) | 78,691,671 |
| 14 Feb 2007 | CNY | 8.6398 | 8.9149 | 8.5319 | 8.8383 | 8.8383 | +0.174 (+2.01%) | 76,881,559 |
