| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 13 Mar 2007 | CNY | 20.9389 | 21.1556 | 20.5444 | 21.0444 | 21.0444 | +0.1 (+0.48%) | 1,828,929 |
| 12 Mar 2007 | CNY | 21.4444 | 21.65 | 20.5278 | 20.9444 | 20.9444 | -0.5 (-2.33%) | 2,609,235 |
| 9 Mar 2007 | CNY | 22.55 | 22.7778 | 21.3944 | 21.4444 | 21.4444 | -0.6 (-2.72%) | 3,836,694 |
| 8 Mar 2007 | CNY | 21.1444 | 22.3333 | 20.9333 | 22.0444 | 22.0444 | +0.822 (+3.87%) | 3,196,666 |
| 7 Mar 2007 | CNY | 20.6556 | 21.3611 | 20.5556 | 21.2222 | 21.2222 | +0.583 (+2.83%) | 2,097,124 |
| 6 Mar 2007 | CNY | 20 | 21.2222 | 20 | 20.6389 | 20.6389 | +0.083 (+0.41%) | 2,414,705 |
| 5 Mar 2007 | CNY | 20.5556 | 21.25 | 19.8111 | 20.5556 | 20.5556 | -0.833 (-3.90%) | 4,171,028 |
| 2 Mar 2007 | CNY | 21.7778 | 22.1667 | 20.6667 | 21.3889 | 21.3889 | -0.828 (-3.73%) | 4,903,237 |
