| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | CNY | 16.625 | 16.7188 | 16.0625 | 16.5125 | 16.5125 | -0.1 (-0.60%) | 3,183,910 |
| 7 Mar 2007 | CNY | 15.6313 | 16.6563 | 15.6313 | 16.6125 | 16.6125 | +0.875 (+5.56%) | 6,576,784 |
| 6 Mar 2007 | CNY | 15.3063 | 15.8438 | 15.1313 | 15.7375 | 15.7375 | +0.481 (+3.15%) | 5,687,499 |
| 5 Mar 2007 | CNY | 15.9375 | 16.3063 | 14.925 | 15.2563 | 15.2563 | -0.744 (-4.65%) | 4,598,942 |
| 2 Mar 2007 | CNY | 16.125 | 16.4438 | 15.8875 | 16 | 16 | -0.062 (-0.39%) | 6,880,691 |
| 1 Mar 2007 | CNY | 15.8625 | 17.1875 | 15.8625 | 16.0625 | 16.0625 | -0.138 (-0.85%) | 11,832,024 |
| 28 Feb 2007 | CNY | 15.3125 | 16.625 | 14.5938 | 16.2 | 16.2 | +0.844 (+5.49%) | 24,357,868 |
| 27 Feb 2007 | CNY | 17 | 17 | 15.3563 | 15.3563 | 15.3563 | -1.706 (-10.00%) | 18,011,681 |
| 26 Feb 2007 | CNY | 17.5 | 17.5 | 16.6 | 17.0625 | 17.0625 | -0.3 (-1.73%) | 5,889,361 |
| 16 Feb 2007 | CNY | 18.0313 | 18.05 | 17.125 | 17.3625 | 17.3625 | -0.169 (-0.96%) | 7,574,097 |
| 15 Feb 2007 | CNY | 16.3438 | 17.5625 | 16.3438 | 17.5313 | 17.5313 | +1.344 (+8.30%) | 16,197,961 |
| 14 Feb 2007 | CNY | 16.1875 | 16.3813 | 15.95 | 16.1875 | 16.1875 | -0.037 (-0.23%) | 12,315,099 |
| 13 Feb 2007 | CNY | 16.2563 | 16.6875 | 16.1875 | 16.225 | 16.225 | -0.037 (-0.23%) | 8,739,624 |
| 12 Feb 2007 | CNY | 15.9375 | 16.4375 | 15.625 | 16.2625 | 16.2625 | +0.25 (+1.56%) | 11,198,728 |
| 9 Feb 2007 | CNY | 15.75 | 16.2563 | 15.3688 | 16.0125 | 16.0125 | +0.075 (+0.47%) | 10,425,347 |
| 8 Feb 2007 | CNY | 14.8125 | 16.1875 | 14.7625 | 15.9375 | 15.9375 | +1.188 (+8.05%) | 15,070,622 |
| 7 Feb 2007 | CNY | 14.875 | 15.625 | 14.4375 | 14.75 | 14.75 | 0.0 (0.0%) | 17,609,683 |
| 6 Feb 2007 | CNY | 14.7 | 15.3625 | 13.9375 | 14.75 | 14.75 | -0.375 (-2.48%) | 25,981,049 |
| 5 Feb 2007 | CNY | 15.85 | 15.85 | 14.9813 | 15.125 | 15.125 | -0.75 (-4.72%) | 11,653,259 |
| 2 Feb 2007 | CNY | 16.5625 | 16.5625 | 15.6875 | 15.875 | 15.875 | -0.562 (-3.42%) | 10,937,616 |
| 1 Feb 2007 | CNY | 14.9313 | 16.4375 | 14.7 | 16.4375 | 16.4375 | +1.494 (+10.00%) | 18,274,124 |
| 31 Jan 2007 | CNY | 16.5313 | 16.5625 | 14.9375 | 14.9438 | 14.9438 | -1.556 (-9.43%) | 20,377,576 |
| 30 Jan 2007 | CNY | 16.6875 | 16.8125 | 15.9375 | 16.5 | 16.5 | -0.131 (-0.79%) | 16,459,302 |
| 29 Jan 2007 | CNY | 16.8813 | 17.1875 | 16.25 | 16.6313 | 16.6313 | -0.219 (-1.30%) | 16,821,056 |
| 26 Jan 2007 | CNY | 16.25 | 16.875 | 15.2563 | 16.85 | 16.85 | +0.425 (+2.59%) | 21,597,652 |
| 25 Jan 2007 | CNY | 17.4625 | 17.5 | 16.425 | 16.425 | 16.425 | -0.881 (-5.09%) | 11,559,440 |
| 24 Jan 2007 | CNY | 17.3 | 17.9875 | 16.425 | 17.3063 | 17.3063 | -0.006 (-0.04%) | 10,026,611 |
| 23 Jan 2007 | CNY | 19.0625 | 19.175 | 17.15 | 17.3125 | 17.3125 | -1.744 (-9.15%) | 19,283,571 |
| 22 Jan 2007 | CNY | 19.375 | 20.3 | 18.75 | 19.0563 | 19.0563 | -0.369 (-1.90%) | 12,797,648 |
| 19 Jan 2007 | CNY | 18.1188 | 19.6625 | 18.1188 | 19.425 | 19.425 | +0.988 (+5.36%) | 9,007,804 |
