| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | CNY | 10.2068 | 10.2683 | 9.9652 | 9.98 | 9.98 | -0.225 (-2.20%) | 63,639,378 |
| 23 Apr 2007 | CNY | 9.9652 | 10.2153 | 9.7299 | 10.2047 | 10.2047 | +0.284 (+2.86%) | 112,298,428 |
| 20 Apr 2007 | CNY | 9.8592 | 10.1729 | 9.8592 | 9.9206 | 9.9206 | +0.138 (+1.41%) | 60,680,279 |
| 19 Apr 2007 | CNY | 9.963 | 10.3022 | 9.573 | 9.7829 | 9.7829 | -0.413 (-4.05%) | 70,564,665 |
| 18 Apr 2007 | CNY | 9.9418 | 10.2089 | 9.7511 | 10.1962 | 10.1962 | +0.265 (+2.67%) | 61,120,077 |
| 17 Apr 2007 | CNY | 10.2026 | 10.2132 | 9.7511 | 9.9312 | 9.9312 | -0.271 (-2.66%) | 45,066,246 |
| 16 Apr 2007 | CNY | 9.9524 | 10.2556 | 9.91 | 10.2026 | 10.2026 | +0.218 (+2.19%) | 44,642,526 |
| 13 Apr 2007 | CNY | 10.1538 | 10.2174 | 9.9524 | 9.9842 | 9.9842 | -0.189 (-1.85%) | 50,179,366 |
| 12 Apr 2007 | CNY | 10.2217 | 10.281 | 9.9842 | 10.1729 | 10.1729 | -0.051 (-0.50%) | 46,713,161 |
| 11 Apr 2007 | CNY | 10.599 | 10.599 | 10.0902 | 10.2238 | 10.2238 | -0.244 (-2.33%) | 58,902,635 |
| 10 Apr 2007 | CNY | 10.2344 | 10.5947 | 10.069 | 10.4675 | 10.4675 | +0.322 (+3.18%) | 79,808,324 |
| 9 Apr 2007 | CNY | 10.6202 | 10.811 | 10.0733 | 10.1453 | 10.1453 | +0.15 (+1.51%) | 67,152,546 |
| 5 Apr 2007 | CNY | 10.387 | 10.387 | 9.891 | 9.9948 | 9.9948 | -0.159 (-1.57%) | 59,874,498 |
| 4 Apr 2007 | CNY | 9.7426 | 10.3234 | 9.6027 | 10.1538 | 10.1538 | +0.562 (+5.86%) | 75,095,229 |
| 3 Apr 2007 | CNY | 9.3377 | 9.7574 | 9.3377 | 9.5921 | 9.5921 | +0.261 (+2.79%) | 43,231,176 |
| 2 Apr 2007 | CNY | 9.4331 | 9.4331 | 9.2487 | 9.3313 | 9.3313 | +0.025 (+0.27%) | 41,384,832 |
| 29 Mar 2007 | CNY | 9.5073 | 9.5073 | 9.2635 | 9.3059 | 9.3059 | -0.214 (-2.25%) | 37,962,584 |
| 28 Mar 2007 | CNY | 9.6875 | 9.6875 | 9.2593 | 9.52 | 9.52 | -0.093 (-0.97%) | 46,669,124 |
| 27 Mar 2007 | CNY | 9.6451 | 9.7935 | 9.5158 | 9.6133 | 9.6133 | +0.032 (+0.33%) | 38,216,863 |
| 26 Mar 2007 | CNY | 9.3271 | 9.6175 | 9.2847 | 9.5815 | 9.5815 | +0.403 (+4.39%) | 54,080,321 |
| 23 Mar 2007 | CNY | 9.4288 | 9.5348 | 9.1575 | 9.1787 | 9.1787 | -0.212 (-2.26%) | 47,976,680 |
| 22 Mar 2007 | CNY | 9.5073 | 9.6557 | 9.3271 | 9.3907 | 9.3907 | +0.011 (+0.11%) | 48,627,871 |
| 21 Mar 2007 | CNY | 9.3971 | 9.5136 | 9.3271 | 9.3801 | 9.3801 | +0.085 (+0.91%) | 26,070,111 |
| 20 Mar 2007 | CNY | 9.5179 | 9.6451 | 9.2381 | 9.2953 | 9.2953 | -0.176 (-1.86%) | 38,967,922 |
| 19 Mar 2007 | CNY | 9.4288 | 9.6769 | 9.3271 | 9.4712 | 9.4712 | -0.081 (-0.84%) | 35,218,086 |
| 16 Mar 2007 | CNY | 9.6557 | 9.91 | 9.4755 | 9.5518 | 9.5518 | -0.093 (-0.97%) | 26,989,667 |
| 15 Mar 2007 | CNY | 9.7935 | 9.7935 | 9.6451 | 9.6451 | 9.6451 | -0.148 (-1.52%) | 28,010,333 |
| 14 Mar 2007 | CNY | 9.7617 | 10.069 | 9.5815 | 9.7935 | 9.7935 | +0.193 (+2.01%) | 52,637,313 |
| 12 Mar 2007 | CNY | 9.4967 | 9.6747 | 9.4331 | 9.6006 | 9.6006 | +0.125 (+1.32%) | 18,432,491 |
| 9 Mar 2007 | CNY | 9.7532 | 9.8146 | 9.4755 | 9.4755 | 9.4755 | -0.276 (-2.83%) | 27,797,637 |
