| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | CNY | 19.9417 | 20.75 | 19.9417 | 20.3417 | 20.3417 | +0.458 (+2.31%) | 6,185,355 |
| 20 Apr 2007 | CNY | 19.2083 | 20.1667 | 19.2083 | 19.8833 | 19.8833 | +0.717 (+3.74%) | 4,906,777 |
| 19 Apr 2007 | CNY | 20.8917 | 20.8917 | 18.85 | 19.1667 | 19.1667 | -1.775 (-8.48%) | 9,206,368 |
| 18 Apr 2007 | CNY | 20.8333 | 21.575 | 20.4833 | 20.9417 | 20.9417 | +0.275 (+1.33%) | 5,178,577 |
| 17 Apr 2007 | CNY | 19.0667 | 20.7333 | 18.6667 | 20.6667 | 20.6667 | +1.75 (+9.25%) | 7,513,653 |
| 16 Apr 2007 | CNY | 18.0333 | 19.0417 | 17.75 | 18.9167 | 18.9167 | +0.583 (+3.18%) | 6,984,387 |
| 13 Apr 2007 | CNY | 18.2167 | 18.625 | 17.25 | 18.3333 | 18.3333 | +0.5 (+2.80%) | 9,286,064 |
| 12 Apr 2007 | CNY | 16.25 | 17.8333 | 15.8833 | 17.8333 | 17.8333 | +1.625 (+10.03%) | 11,065,872 |
| 11 Apr 2007 | CNY | 15.8333 | 16.2917 | 15.4083 | 16.2083 | 16.2083 | +0.475 (+3.02%) | 7,978,770 |
| 10 Apr 2007 | CNY | 15.875 | 16.2417 | 15.1667 | 15.7333 | 15.7333 | -0.167 (-1.05%) | 4,624,726 |
| 9 Apr 2007 | CNY | 15.825 | 15.9667 | 15.4583 | 15.9 | 15.9 | -0.05 (-0.31%) | 6,551,739 |
| 6 Apr 2007 | CNY | 16.5083 | 16.725 | 15.9167 | 15.95 | 15.95 | -0.025 (-0.16%) | 9,448,995 |
| 5 Apr 2007 | CNY | 14.825 | 15.975 | 14.6 | 15.975 | 15.975 | +1.45 (+9.98%) | 10,885,920 |
| 4 Apr 2007 | CNY | 13.9583 | 14.6167 | 13.775 | 14.525 | 14.525 | +0.692 (+5.00%) | 7,826,150 |
| 3 Apr 2007 | CNY | 13.1667 | 14.0833 | 13.1333 | 13.8333 | 13.8333 | +0.708 (+5.40%) | 10,075,197 |
| 2 Apr 2007 | CNY | 12.9333 | 13.1667 | 12.7917 | 13.125 | 13.125 | +0.042 (+0.32%) | 4,059,314 |
| 30 Mar 2007 | CNY | 12.9167 | 13.1667 | 12.675 | 13.0833 | 13.0833 | -0.258 (-1.94%) | 4,910,362 |
| 28 Mar 2007 | CNY | 13.5583 | 13.6667 | 12.6667 | 13.3417 | 13.3417 | -0.267 (-1.96%) | 8,785,620 |
| 27 Mar 2007 | CNY | 12.8083 | 13.625 | 12.725 | 13.6083 | 13.6083 | +0.8 (+6.25%) | 7,378,215 |
| 26 Mar 2007 | CNY | 12.7083 | 13 | 12.5833 | 12.8083 | 12.8083 | +0.05 (+0.39%) | 3,210,276 |
| 23 Mar 2007 | CNY | 12.7333 | 12.8333 | 12.5417 | 12.7583 | 12.7583 | -0.075 (-0.58%) | 4,173,231 |
| 22 Mar 2007 | CNY | 13.05 | 13.1667 | 12.6 | 12.8333 | 12.8333 | -0.217 (-1.66%) | 5,764,618 |
| 21 Mar 2007 | CNY | 12.7917 | 13.3583 | 12.7667 | 13.05 | 13.05 | +0.233 (+1.82%) | 5,632,941 |
| 20 Mar 2007 | CNY | 12.5583 | 13.1667 | 12.3333 | 12.8167 | 12.8167 | +0.233 (+1.85%) | 5,870,235 |
| 19 Mar 2007 | CNY | 12.1667 | 12.85 | 12.1 | 12.5833 | 12.5833 | -0.192 (-1.50%) | 6,844,569 |
| 16 Mar 2007 | CNY | 12.75 | 12.8667 | 12.3417 | 12.775 | 12.775 | -0.142 (-1.10%) | 6,776,604 |
| 15 Mar 2007 | CNY | 12 | 13 | 12 | 12.9167 | 12.9167 | +0.867 (+7.19%) | 11,219,587 |
| 14 Mar 2007 | CNY | 11.9833 | 12.2583 | 11.5167 | 12.05 | 12.05 | -0.125 (-1.03%) | 5,810,726 |
| 13 Mar 2007 | CNY | 12.0583 | 12.225 | 11.7667 | 12.175 | 12.175 | +0.117 (+0.97%) | 7,400,431 |
| 12 Mar 2007 | CNY | 11.9167 | 12.1 | 11.7167 | 12.0583 | 12.0583 | +0.158 (+1.33%) | 6,347,764 |
