| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2007 | CNY | 11.4849 | 11.5152 | 11.1212 | 11.3712 | 11.3712 | -0.099 (-0.86%) | 17,187,029 |
| 17 Apr 2007 | CNY | 11.6364 | 11.6364 | 11.0606 | 11.4697 | 11.4697 | -0.167 (-1.43%) | 23,681,622 |
| 16 Apr 2007 | CNY | 11.5758 | 12.0379 | 11.3636 | 11.6364 | 11.6364 | +0.151 (+1.32%) | 28,482,193 |
| 13 Apr 2007 | CNY | 10.9849 | 11.9015 | 10.8561 | 11.4849 | 11.4849 | +0.462 (+4.19%) | 40,831,672 |
| 12 Apr 2007 | CNY | 10.447 | 11.2803 | 10.3106 | 11.0227 | 11.0227 | +0.576 (+5.51%) | 26,751,960 |
| 11 Apr 2007 | CNY | 10.6818 | 10.6818 | 10.2727 | 10.447 | 10.447 | -0.242 (-2.27%) | 18,853,503 |
| 10 Apr 2007 | CNY | 10.8939 | 11.1364 | 10.0758 | 10.6894 | 10.6894 | -0.47 (-4.21%) | 18,922,144 |
| 9 Apr 2007 | CNY | 10.8106 | 11.25 | 10.8106 | 11.1591 | 11.1591 | +0.348 (+3.22%) | 24,043,545 |
| 6 Apr 2007 | CNY | 10.3636 | 10.9849 | 10.2879 | 10.8106 | 10.8106 | +0.409 (+3.93%) | 24,291,425 |
| 5 Apr 2007 | CNY | 10.447 | 10.447 | 10.2121 | 10.4015 | 10.4015 | -0.045 (-0.44%) | 12,738,570 |
| 4 Apr 2007 | CNY | 10.4773 | 10.6061 | 10.2424 | 10.447 | 10.447 | -0.053 (-0.50%) | 16,093,216 |
| 3 Apr 2007 | CNY | 10.2046 | 10.7197 | 10.1742 | 10.5 | 10.5 | +0.333 (+3.28%) | 23,393,201 |
| 2 Apr 2007 | CNY | 10.1818 | 10.2273 | 9.947 | 10.1667 | 10.1667 | +0.03 (+0.30%) | 8,938,588 |
| 30 Mar 2007 | CNY | 9.5455 | 10.303 | 9.4697 | 10.1364 | 10.1364 | +0.477 (+4.94%) | 12,069,454 |
| 29 Mar 2007 | CNY | 10.1288 | 10.1288 | 9.6364 | 9.6591 | 9.6591 | -0.485 (-4.78%) | 16,108,785 |
| 28 Mar 2007 | CNY | 10.4621 | 10.4621 | 9.8561 | 10.1439 | 10.1439 | -0.364 (-3.46%) | 16,836,589 |
| 27 Mar 2007 | CNY | 10.6136 | 10.6515 | 10.3409 | 10.5076 | 10.5076 | -0.083 (-0.79%) | 13,212,460 |
| 26 Mar 2007 | CNY | 10.5227 | 10.6061 | 10.3106 | 10.5909 | 10.5909 | +0.212 (+2.04%) | 22,665,197 |
| 23 Mar 2007 | CNY | 10.1364 | 10.5152 | 10.0076 | 10.3788 | 10.3788 | +0.295 (+2.93%) | 19,289,537 |
| 22 Mar 2007 | CNY | 9.8485 | 10.2652 | 9.8485 | 10.0833 | 10.0833 | +0.25 (+2.54%) | 18,169,671 |
| 21 Mar 2007 | CNY | 9.9318 | 9.9394 | 9.6818 | 9.8333 | 9.8333 | -0.114 (-1.14%) | 11,708,568 |
| 20 Mar 2007 | CNY | 9.8712 | 10.0379 | 9.7879 | 9.947 | 9.947 | +0.129 (+1.31%) | 10,136,306 |
| 19 Mar 2007 | CNY | 9.6894 | 10.0985 | 9.5303 | 9.8182 | 9.8182 | -0.083 (-0.84%) | 12,863,318 |
| 16 Mar 2007 | CNY | 10.4394 | 10.5682 | 9.7727 | 9.9015 | 9.9015 | -0.523 (-5.01%) | 16,463,726 |
| 15 Mar 2007 | CNY | 10.3409 | 10.697 | 10.2955 | 10.4242 | 10.4242 | -0.068 (-0.65%) | 14,164,718 |
| 14 Mar 2007 | CNY | 10.0682 | 10.9773 | 9.6818 | 10.4924 | 10.4924 | +0.242 (+2.36%) | 29,238,759 |
| 13 Mar 2007 | CNY | 9.5833 | 10.2955 | 9.4697 | 10.25 | 10.25 | +0.568 (+5.87%) | 19,670,179 |
| 12 Mar 2007 | CNY | 9.6212 | 9.697 | 9.2424 | 9.6818 | 9.6818 | -0.008 (-0.08%) | 15,271,796 |
| 9 Mar 2007 | CNY | 9.8485 | 10.1061 | 9.5455 | 9.6894 | 9.6894 | -0.333 (-3.33%) | 16,032,343 |
| 8 Mar 2007 | CNY | 9.8333 | 10.2879 | 9.8258 | 10.0227 | 10.0227 | +0.212 (+2.16%) | 17,626,799 |
