| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2007 | CNY | 16.9 | 17.65 | 16.62 | 17.59 | 17.59 | +0.7 (+4.14%) | 5,430,230 |
| 17 Apr 2007 | CNY | 17.2 | 17.4 | 16.4 | 16.89 | 16.89 | -0.24 (-1.40%) | 4,407,907 |
| 16 Apr 2007 | CNY | 16.72 | 17.32 | 16.7 | 17.13 | 17.13 | +0.38 (+2.27%) | 3,735,994 |
| 13 Apr 2007 | CNY | 17.3 | 17.36 | 16.61 | 16.75 | 16.75 | -0.49 (-2.84%) | 3,678,844 |
| 12 Apr 2007 | CNY | 16.72 | 17.3 | 16.55 | 17.24 | 17.24 | +0.54 (+3.23%) | 5,605,690 |
| 11 Apr 2007 | CNY | 16.35 | 16.73 | 16.08 | 16.7 | 16.7 | +0.33 (+2.02%) | 5,453,580 |
| 10 Apr 2007 | CNY | 16.58 | 16.68 | 15.91 | 16.37 | 16.37 | -0.13 (-0.79%) | 4,492,610 |
| 9 Apr 2007 | CNY | 16.48 | 16.87 | 16.32 | 16.5 | 16.5 | +0.05 (+0.30%) | 4,328,346 |
| 6 Apr 2007 | CNY | 16.4 | 16.76 | 16.25 | 16.45 | 16.45 | -0.14 (-0.84%) | 4,243,313 |
| 5 Apr 2007 | CNY | 15.88 | 16.61 | 15.61 | 16.59 | 16.59 | +0.71 (+4.47%) | 6,108,043 |
| 4 Apr 2007 | CNY | 15.79 | 16.2 | 15.5 | 15.88 | 15.88 | +0.06 (+0.38%) | 3,867,782 |
| 3 Apr 2007 | CNY | 15.3 | 15.84 | 15.2 | 15.82 | 15.82 | +0.51 (+3.33%) | 3,364,347 |
| 2 Apr 2007 | CNY | 15.08 | 15.48 | 14.98 | 15.31 | 15.31 | +0.23 (+1.53%) | 2,145,162 |
| 30 Mar 2007 | CNY | 15.49 | 15.49 | 14.8 | 15.08 | 15.08 | -0.5 (-3.21%) | 3,098,632 |
| 28 Mar 2007 | CNY | 15.98 | 16.2 | 15 | 15.58 | 15.58 | -0.47 (-2.93%) | 4,049,880 |
| 27 Mar 2007 | CNY | 16.33 | 16.39 | 15.87 | 16.05 | 16.05 | -0.21 (-1.29%) | 2,697,007 |
| 26 Mar 2007 | CNY | 15.74 | 16.27 | 15.73 | 16.26 | 16.26 | +0.54 (+3.44%) | 3,152,759 |
| 23 Mar 2007 | CNY | 15.59 | 15.88 | 15.4 | 15.72 | 15.72 | +0.1 (+0.64%) | 2,281,854 |
| 22 Mar 2007 | CNY | 15.8 | 15.99 | 15.56 | 15.62 | 15.62 | -0.12 (-0.76%) | 2,504,216 |
| 21 Mar 2007 | CNY | 16 | 16.05 | 15.4 | 15.74 | 15.74 | -0.24 (-1.50%) | 2,808,323 |
| 20 Mar 2007 | CNY | 16.15 | 16.18 | 15.77 | 15.98 | 15.98 | -0.17 (-1.05%) | 2,529,222 |
| 19 Mar 2007 | CNY | 15.18 | 16.37 | 14.91 | 16.15 | 16.15 | +0.48 (+3.06%) | 3,579,357 |
| 16 Mar 2007 | CNY | 15.34 | 15.85 | 15.2 | 15.67 | 15.67 | +0.48 (+3.16%) | 3,491,459 |
| 15 Mar 2007 | CNY | 14.77 | 15.25 | 14.77 | 15.19 | 15.19 | +0.35 (+2.36%) | 1,525,761 |
| 14 Mar 2007 | CNY | 15.08 | 15.08 | 14.51 | 14.84 | 14.84 | -0.26 (-1.72%) | 1,949,564 |
| 13 Mar 2007 | CNY | 14.9 | 15.1 | 14.64 | 15.1 | 15.1 | +0.23 (+1.55%) | 1,626,613 |
| 12 Mar 2007 | CNY | 15 | 15 | 14.32 | 14.87 | 14.87 | -0.13 (-0.87%) | 2,107,007 |
| 9 Mar 2007 | CNY | 15.18 | 15.35 | 14.89 | 15 | 15 | -0.1 (-0.66%) | 1,397,815 |
| 8 Mar 2007 | CNY | 15.1 | 15.8 | 15.02 | 15.1 | 15.1 | +0.07 (+0.47%) | 1,973,434 |
| 7 Mar 2007 | CNY | 14.6 | 15.07 | 14.6 | 15.03 | 15.03 | +0.28 (+1.90%) | 2,050,645 |
