| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | CNY | 13.75 | 14.2 | 13.75 | 13.83 | 13.83 | +0.25 (+1.84%) | 51,308,944 |
| 25 Apr 2007 | CNY | 13.78 | 13.91 | 13.11 | 13.58 | 13.58 | -0.27 (-1.95%) | 53,006,332 |
| 24 Apr 2007 | CNY | 13.71 | 14.36 | 13.68 | 13.85 | 13.85 | +0.55 (+4.14%) | 87,951,979 |
| 23 Apr 2007 | CNY | 12.88 | 13.41 | 12.71 | 13.3 | 13.3 | +0.44 (+3.42%) | 56,213,021 |
| 20 Apr 2007 | CNY | 12.48 | 13.07 | 12.4 | 12.86 | 12.86 | +0.46 (+3.71%) | 52,937,206 |
| 19 Apr 2007 | CNY | 13.3 | 13.48 | 12.32 | 12.4 | 12.4 | -1.29 (-9.42%) | 51,974,790 |
| 18 Apr 2007 | CNY | 14 | 14.1 | 13.53 | 13.69 | 13.69 | -0.24 (-1.72%) | 43,200,177 |
| 17 Apr 2007 | CNY | 13.7 | 14.1 | 13.36 | 13.93 | 13.93 | +0.25 (+1.83%) | 46,394,026 |
| 16 Apr 2007 | CNY | 13.5 | 13.88 | 13.46 | 13.68 | 13.68 | +0.23 (+1.71%) | 34,555,025 |
| 13 Apr 2007 | CNY | 13.61 | 14 | 13.36 | 13.45 | 13.45 | -0.23 (-1.68%) | 49,183,418 |
| 12 Apr 2007 | CNY | 13.8 | 13.98 | 13.34 | 13.68 | 13.68 | -0.12 (-0.87%) | 42,438,859 |
| 11 Apr 2007 | CNY | 14.28 | 14.58 | 13.55 | 13.8 | 13.8 | -0.21 (-1.50%) | 44,840,673 |
| 10 Apr 2007 | CNY | 13.4 | 14.2 | 13.13 | 14.01 | 14.01 | +0.69 (+5.18%) | 65,842,296 |
| 9 Apr 2007 | CNY | 13.7 | 13.7 | 13.21 | 13.32 | 13.32 | -0.14 (-1.04%) | 52,619,557 |
| 6 Apr 2007 | CNY | 12.63 | 13.67 | 12.5 | 13.46 | 13.46 | +0.74 (+5.82%) | 68,363,818 |
| 5 Apr 2007 | CNY | 12.27 | 12.95 | 12.17 | 12.72 | 12.72 | +0.53 (+4.35%) | 66,244,629 |
| 4 Apr 2007 | CNY | 12.16 | 12.37 | 11.87 | 12.19 | 12.19 | +0.03 (+0.25%) | 47,788,051 |
| 3 Apr 2007 | CNY | 11.64 | 12.36 | 11.58 | 12.16 | 12.16 | +0.56 (+4.83%) | 66,392,026 |
| 2 Apr 2007 | CNY | 11.41 | 11.64 | 11.3 | 11.6 | 11.6 | +0.22 (+1.93%) | 26,133,085 |
| 30 Mar 2007 | CNY | 11.39 | 11.55 | 11.23 | 11.38 | 11.38 | -0.07 (-0.61%) | 21,628,719 |
| 29 Mar 2007 | CNY | 11.88 | 11.99 | 11.42 | 11.45 | 11.45 | -0.46 (-3.86%) | 38,515,242 |
| 28 Mar 2007 | CNY | 12.22 | 12.45 | 11.43 | 11.91 | 11.91 | -0.29 (-2.38%) | 51,580,623 |
| 27 Mar 2007 | CNY | 12.08 | 12.45 | 12 | 12.2 | 12.2 | +0.2 (+1.67%) | 42,699,830 |
| 26 Mar 2007 | CNY | 11.58 | 12.2 | 11.57 | 12 | 12 | +0.44 (+3.81%) | 56,804,151 |
| 23 Mar 2007 | CNY | 11.7 | 11.85 | 11.31 | 11.56 | 11.56 | -0.14 (-1.20%) | 36,227,622 |
| 22 Mar 2007 | CNY | 11.6 | 12.09 | 11.42 | 11.7 | 11.7 | +0.17 (+1.47%) | 52,007,477 |
| 21 Mar 2007 | CNY | 11.45 | 11.76 | 11.39 | 11.53 | 11.53 | +0.08 (+0.70%) | 45,332,977 |
| 20 Mar 2007 | CNY | 11.6 | 11.6 | 11.22 | 11.45 | 11.45 | -0.21 (-1.80%) | 46,714,004 |
| 19 Mar 2007 | CNY | 11.08 | 11.89 | 10.98 | 11.66 | 11.66 | +0.15 (+1.30%) | 66,454,116 |
| 16 Mar 2007 | CNY | 12.06 | 12.16 | 11.44 | 11.51 | 11.51 | -0.53 (-4.40%) | 38,397,132 |
