| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2007 | CNY | 18.88 | 20.5 | 18.48 | 19.89 | 19.89 | -0.64 (-3.12%) | 35,110,306 |
| 16 Apr 2007 | CNY | 18.8 | 20.53 | 18.79 | 20.53 | 20.53 | +1.87 (+10.02%) | 25,855,892 |
| 13 Apr 2007 | CNY | 18.2 | 18.94 | 17.86 | 18.66 | 18.66 | +0.49 (+2.70%) | 25,708,547 |
| 12 Apr 2007 | CNY | 17.69 | 18.2 | 17.18 | 18.17 | 18.17 | +0.5 (+2.83%) | 24,927,201 |
| 11 Apr 2007 | CNY | 17.22 | 17.7 | 17.22 | 17.67 | 17.67 | +0.47 (+2.73%) | 19,258,858 |
| 10 Apr 2007 | CNY | 17.4 | 17.41 | 16.8 | 17.2 | 17.2 | -0.25 (-1.43%) | 20,225,564 |
| 9 Apr 2007 | CNY | 17.47 | 17.63 | 17.17 | 17.45 | 17.45 | -0.24 (-1.36%) | 22,952,536 |
| 6 Apr 2007 | CNY | 17 | 17.8 | 16.75 | 17.69 | 17.69 | -0.03 (-0.17%) | 38,234,747 |
| 5 Apr 2007 | CNY | 18.61 | 18.61 | 17.72 | 17.72 | 17.72 | -1.97 (-10.01%) | 37,317,111 |
| 3 Apr 2007 | CNY | 19.8 | 19.85 | 19.5 | 19.69 | 19.69 | -0.06 (-0.30%) | 7,224,115 |
| 2 Apr 2007 | CNY | 19.68 | 19.85 | 19.3 | 19.75 | 19.75 | +0.38 (+1.96%) | 5,544,931 |
| 30 Mar 2007 | CNY | 19.5 | 19.75 | 19.15 | 19.37 | 19.37 | -0.19 (-0.97%) | 7,662,936 |
| 29 Mar 2007 | CNY | 20.2 | 20.2 | 19.4 | 19.56 | 19.56 | -0.7 (-3.46%) | 9,254,401 |
| 28 Mar 2007 | CNY | 21.18 | 21.35 | 19.3 | 20.26 | 20.26 | -0.92 (-4.34%) | 15,807,326 |
| 26 Mar 2007 | CNY | 21.2 | 22.08 | 21.1 | 21.18 | 21.18 | +0.55 (+2.67%) | 12,295,493 |
| 23 Mar 2007 | CNY | 20.7 | 20.8 | 20.2 | 20.63 | 20.63 | +0.22 (+1.08%) | 7,835,442 |
| 22 Mar 2007 | CNY | 20.87 | 21.02 | 20.31 | 20.41 | 20.41 | -0.3 (-1.45%) | 10,391,110 |
| 21 Mar 2007 | CNY | 19.88 | 21 | 19.8 | 20.71 | 20.71 | +0.87 (+4.39%) | 12,369,219 |
| 20 Mar 2007 | CNY | 19.6 | 20.2 | 19.51 | 19.84 | 19.84 | +0.28 (+1.43%) | 8,476,056 |
| 19 Mar 2007 | CNY | 19 | 19.85 | 18.8 | 19.56 | 19.56 | -0.13 (-0.66%) | 10,747,178 |
| 16 Mar 2007 | CNY | 20 | 20.5 | 19.4 | 19.69 | 19.69 | -0.21 (-1.06%) | 13,811,961 |
| 15 Mar 2007 | CNY | 19.5 | 20.18 | 19.42 | 19.9 | 19.9 | +0.34 (+1.74%) | 9,616,418 |
| 14 Mar 2007 | CNY | 19.54 | 20.2 | 19.1 | 19.56 | 19.56 | -0.39 (-1.95%) | 12,032,829 |
| 13 Mar 2007 | CNY | 19.19 | 20 | 18.95 | 19.95 | 19.95 | +0.89 (+4.67%) | 15,698,508 |
| 12 Mar 2007 | CNY | 18.95 | 19.34 | 18.81 | 19.06 | 19.06 | +0.21 (+1.11%) | 8,119,156 |
| 9 Mar 2007 | CNY | 19.32 | 19.33 | 18.62 | 18.85 | 18.85 | -0.47 (-2.43%) | 9,545,796 |
| 8 Mar 2007 | CNY | 19.82 | 19.95 | 18.9 | 19.32 | 19.32 | -0.45 (-2.28%) | 11,588,209 |
| 7 Mar 2007 | CNY | 19.6 | 20.2 | 19.23 | 19.77 | 19.77 | +0.17 (+0.87%) | 7,381,164 |
| 6 Mar 2007 | CNY | 19.3 | 19.9 | 19.01 | 19.6 | 19.6 | +0.43 (+2.24%) | 7,023,761 |
| 5 Mar 2007 | CNY | 19.31 | 19.99 | 18.45 | 19.17 | 19.17 | -0.12 (-0.62%) | 8,504,932 |
