| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | CNY | 6.82 | 6.92 | 6.61 | 6.91 | 6.91 | +0.09 (+1.32%) | 29,651,500 |
| 16 Apr 2007 | CNY | 6.69 | 6.92 | 6.61 | 6.82 | 6.82 | +0.1 (+1.49%) | 30,616,600 |
| 13 Apr 2007 | CNY | 6.79 | 7.07 | 6.65 | 6.72 | 6.72 | +0.21 (+3.23%) | 91,540,000 |
| 12 Apr 2007 | CNY | 5.92 | 6.51 | 5.88 | 6.51 | 6.51 | +0.59 (+9.97%) | 58,963,600 |
| 11 Apr 2007 | CNY | 5.85 | 5.95 | 5.74 | 5.92 | 5.92 | +0.07 (+1.20%) | 27,150,600 |
| 10 Apr 2007 | CNY | 5.91 | 5.92 | 5.65 | 5.85 | 5.85 | -0.06 (-1.02%) | 26,562,800 |
| 9 Apr 2007 | CNY | 5.91 | 6 | 5.9 | 5.91 | 5.91 | +0.05 (+0.85%) | 26,244,900 |
| 6 Apr 2007 | CNY | 5.75 | 5.95 | 5.67 | 5.86 | 5.86 | +0.11 (+1.91%) | 27,768,000 |
| 5 Apr 2007 | CNY | 5.68 | 5.83 | 5.66 | 5.75 | 5.75 | +0.16 (+2.86%) | 48,242,300 |
| 4 Apr 2007 | CNY | 5.6 | 5.65 | 5.45 | 5.59 | 5.59 | -0.01 (-0.18%) | 20,306,300 |
| 3 Apr 2007 | CNY | 5.49 | 5.66 | 5.43 | 5.6 | 5.6 | +0.07 (+1.27%) | 30,002,500 |
| 2 Apr 2007 | CNY | 5.21 | 5.58 | 5.17 | 5.53 | 5.53 | +0.33 (+6.35%) | 34,770,400 |
| 30 Mar 2007 | CNY | 5.17 | 5.28 | 5.1 | 5.2 | 5.2 | -0.01 (-0.19%) | 14,649,900 |
| 29 Mar 2007 | CNY | 5.43 | 5.45 | 5.2 | 5.21 | 5.21 | -0.27 (-4.93%) | 25,234,200 |
| 28 Mar 2007 | CNY | 5.62 | 5.65 | 5.23 | 5.48 | 5.48 | -0.07 (-1.26%) | 36,750,900 |
| 27 Mar 2007 | CNY | 5.37 | 5.6 | 5.37 | 5.55 | 5.55 | +0.2 (+3.74%) | 36,619,300 |
| 26 Mar 2007 | CNY | 5.2 | 5.35 | 5.2 | 5.35 | 5.35 | +0.15 (+2.88%) | 32,244,900 |
| 23 Mar 2007 | CNY | 5.12 | 5.2 | 5.01 | 5.2 | 5.2 | +0.08 (+1.56%) | 20,563,600 |
| 22 Mar 2007 | CNY | 5.09 | 5.22 | 5.05 | 5.12 | 5.12 | +0.05 (+0.99%) | 28,839,300 |
| 21 Mar 2007 | CNY | 5.05 | 5.1 | 4.97 | 5.07 | 5.07 | +0.03 (+0.60%) | 14,986,400 |
| 20 Mar 2007 | CNY | 4.95 | 5.09 | 4.95 | 5.04 | 5.04 | +0.1 (+2.02%) | 12,283,200 |
| 19 Mar 2007 | CNY | 4.79 | 4.95 | 4.73 | 4.94 | 4.94 | -0.02 (-0.40%) | 14,655,100 |
| 16 Mar 2007 | CNY | 5.11 | 5.15 | 4.91 | 4.96 | 4.96 | -0.15 (-2.94%) | 18,889,100 |
| 15 Mar 2007 | CNY | 5.05 | 5.15 | 5.03 | 5.11 | 5.11 | +0.05 (+0.99%) | 23,571,900 |
| 14 Mar 2007 | CNY | 5.14 | 5.14 | 4.91 | 5.06 | 5.06 | -0.08 (-1.56%) | 18,369,400 |
| 13 Mar 2007 | CNY | 5.05 | 5.2 | 5.04 | 5.14 | 5.14 | +0.1 (+1.98%) | 20,248,500 |
| 12 Mar 2007 | CNY | 5.01 | 5.05 | 4.9 | 5.04 | 5.04 | +0.02 (+0.40%) | 17,428,200 |
| 9 Mar 2007 | CNY | 5.08 | 5.08 | 4.92 | 5.02 | 5.02 | -0.07 (-1.38%) | 19,314,000 |
| 8 Mar 2007 | CNY | 5.1 | 5.15 | 5 | 5.09 | 5.09 | -0.03 (-0.59%) | 20,264,900 |
| 7 Mar 2007 | CNY | 5.1 | 5.17 | 5.01 | 5.12 | 5.12 | +0.02 (+0.39%) | 20,024,000 |
