| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | CNY | 25.1111 | 26.2222 | 24.6278 | 25.3056 | 25.3056 | +0.222 (+0.89%) | 2,389,838 |
| 23 Apr 2007 | CNY | 24.5722 | 25.2667 | 24.1667 | 25.0833 | 25.0833 | +0.511 (+2.08%) | 2,427,494 |
| 20 Apr 2007 | CNY | 24.0056 | 24.7222 | 24.0056 | 24.5722 | 24.5722 | +0.683 (+2.86%) | 2,227,541 |
| 19 Apr 2007 | CNY | 26 | 26.0833 | 23.4889 | 23.8889 | 23.8889 | -2.211 (-8.47%) | 3,783,826 |
| 18 Apr 2007 | CNY | 26.3 | 26.6111 | 25.7444 | 26.1 | 26.1 | -0.217 (-0.82%) | 2,879,658 |
| 17 Apr 2007 | CNY | 26.0611 | 27.4722 | 25.8389 | 26.3167 | 26.3167 | +0.35 (+1.35%) | 3,223,693 |
| 16 Apr 2007 | CNY | 25.3333 | 26.1611 | 25.0056 | 25.9667 | 25.9667 | +0.411 (+1.61%) | 2,328,526 |
| 13 Apr 2007 | CNY | 27.2111 | 27.3667 | 25.55 | 25.5556 | 25.5556 | -1.655 (-6.08%) | 4,599,448 |
| 12 Apr 2007 | CNY | 26.5833 | 27.8056 | 26.3667 | 27.2111 | 27.2111 | +0.628 (+2.36%) | 4,363,821 |
| 11 Apr 2007 | CNY | 26.1778 | 27.6667 | 25.5556 | 26.5833 | 26.5833 | +1.039 (+4.07%) | 6,965,116 |
| 10 Apr 2007 | CNY | 23.2556 | 25.5444 | 22.7778 | 25.5444 | 25.5444 | +2.322 (+10.00%) | 5,921,440 |
| 9 Apr 2007 | CNY | 23.4111 | 24.1556 | 22.8778 | 23.2222 | 23.2222 | -0.017 (-0.07%) | 3,662,928 |
| 6 Apr 2007 | CNY | 22.0556 | 23.4444 | 22.0444 | 23.2389 | 23.2389 | +0.811 (+3.62%) | 4,232,842 |
| 5 Apr 2007 | CNY | 22.1611 | 23.2667 | 22.0056 | 22.4278 | 22.4278 | +0.261 (+1.18%) | 4,196,253 |
| 4 Apr 2007 | CNY | 21.5222 | 22.1667 | 21.3222 | 22.1667 | 22.1667 | +0.722 (+3.37%) | 3,798,113 |
| 3 Apr 2007 | CNY | 21.3889 | 21.5333 | 21 | 21.4444 | 21.4444 | +0.056 (+0.26%) | 2,484,768 |
| 2 Apr 2007 | CNY | 21.1167 | 21.6556 | 21.0556 | 21.3889 | 21.3889 | +0.161 (+0.76%) | 1,755,527 |
| 30 Mar 2007 | CNY | 20.85 | 21.5778 | 20.7778 | 21.2278 | 21.2278 | +0.156 (+0.74%) | 1,919,647 |
| 29 Mar 2007 | CNY | 20.9667 | 21.7778 | 20.6 | 21.0722 | 21.0722 | +0.044 (+0.21%) | 2,279,239 |
| 28 Mar 2007 | CNY | 21.4944 | 21.7611 | 20.5 | 21.0278 | 21.0278 | -0.583 (-2.70%) | 2,992,584 |
| 27 Mar 2007 | CNY | 21.5 | 21.8889 | 21.2833 | 21.6111 | 21.6111 | +0.15 (+0.70%) | 2,493,118 |
| 26 Mar 2007 | CNY | 21.9444 | 21.9444 | 21.1556 | 21.4611 | 21.4611 | -0.589 (-2.67%) | 3,015,043 |
| 23 Mar 2007 | CNY | 20.6722 | 22.5 | 20.5056 | 22.05 | 22.05 | +1.389 (+6.72%) | 5,186,516 |
| 22 Mar 2007 | CNY | 20.5556 | 20.9389 | 20.3889 | 20.6611 | 20.6611 | +0.105 (+0.51%) | 2,046,038 |
| 21 Mar 2007 | CNY | 20.7167 | 20.7611 | 20.2778 | 20.5556 | 20.5556 | -0.15 (-0.72%) | 1,764,847 |
| 20 Mar 2007 | CNY | 20.6333 | 20.8222 | 20.4556 | 20.7056 | 20.7056 | -0.133 (-0.64%) | 1,369,852 |
| 19 Mar 2007 | CNY | 20.2778 | 20.9944 | 20.2111 | 20.8389 | 20.8389 | -0.105 (-0.50%) | 1,610,287 |
| 16 Mar 2007 | CNY | 20.7222 | 21.2778 | 20.2778 | 20.9444 | 20.9444 | +0.394 (+1.92%) | 2,264,076 |
| 15 Mar 2007 | CNY | 20.3556 | 20.7056 | 20.3556 | 20.55 | 20.55 | +0.05 (+0.24%) | 1,863,466 |
| 14 Mar 2007 | CNY | 20.8056 | 20.8056 | 20.2222 | 20.5 | 20.5 | -0.544 (-2.59%) | 2,110,827 |
