| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | CNY | 10.9086 | 11.8056 | 10.8218 | 11.5741 | 11.5741 | +0.417 (+3.73%) | 81,230,494 |
| 11 May 2007 | CNY | 10.5266 | 11.2905 | 10.2431 | 11.1574 | 11.1574 | +0.59 (+5.59%) | 132,824,254 |
| 10 May 2007 | CNY | 10.0868 | 10.5903 | 9.8264 | 10.5671 | 10.5671 | +0.48 (+4.76%) | 69,989,621 |
| 9 May 2007 | CNY | 10.3588 | 10.3588 | 9.7801 | 10.0868 | 10.0868 | -0.278 (-2.68%) | 45,078,425 |
| 8 May 2007 | CNY | 10.2199 | 10.735 | 10.0984 | 10.3646 | 10.3646 | +0.388 (+3.89%) | 61,835,498 |
| 4 May 2007 | CNY | 9.7975 | 10.0694 | 9.6065 | 9.9769 | 9.9769 | 0.0 (0.0%) | 0 |
| 3 May 2007 | CNY | 9.7975 | 10.0694 | 9.6065 | 9.9769 | 9.9769 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | CNY | 9.7975 | 10.0694 | 9.6065 | 9.9769 | 9.9769 | +0.156 (+1.59%) | 40,115,606 |
| 27 Apr 2007 | CNY | 10.1273 | 10.1273 | 9.7107 | 9.8206 | 9.8206 | -0.312 (-3.08%) | 43,280,512 |
| 26 Apr 2007 | CNY | 10.0984 | 10.3472 | 10.0174 | 10.1331 | 10.1331 | -0.046 (-0.45%) | 33,147,180 |
| 25 Apr 2007 | CNY | 10.3877 | 10.4109 | 10.0116 | 10.1794 | 10.1794 | -0.197 (-1.90%) | 37,491,455 |
| 24 Apr 2007 | CNY | 9.9421 | 10.4167 | 9.8495 | 10.3762 | 10.3762 | +0.434 (+4.37%) | 70,316,038 |
| 23 Apr 2007 | CNY | 9.7338 | 10.0116 | 9.5949 | 9.9421 | 9.9421 | +0.787 (+8.60%) | 72,358,389 |
| 20 Apr 2007 | CNY | 9.1551 | 9.1551 | 9.1551 | 9.1551 | 9.1551 | 0.0 (0.0%) | 0 |
| 19 Apr 2007 | CNY | 9.8264 | 9.8264 | 8.8426 | 9.1551 | 9.1551 | -0.671 (-6.83%) | 62,431,827 |
| 18 Apr 2007 | CNY | 9.8032 | 9.8322 | 9.5544 | 9.8264 | 9.8264 | +0.017 (+0.18%) | 46,444,304 |
| 17 Apr 2007 | CNY | 9.9537 | 10.0116 | 9.5602 | 9.809 | 9.809 | -0.093 (-0.94%) | 64,085,497 |
| 16 Apr 2007 | CNY | 9.7859 | 9.9479 | 9.5486 | 9.9016 | 9.9016 | +0.226 (+2.33%) | 83,878,246 |
| 13 Apr 2007 | CNY | 9.4039 | 9.9248 | 9.3171 | 9.6759 | 9.6759 | +0.272 (+2.89%) | 74,453,712 |
| 12 Apr 2007 | CNY | 9.375 | 9.4792 | 9.2593 | 9.4039 | 9.4039 | +0.029 (+0.31%) | 54,545,870 |
| 11 Apr 2007 | CNY | 9.6701 | 9.6701 | 9.2651 | 9.375 | 9.375 | -0.295 (-3.05%) | 63,156,195 |
| 10 Apr 2007 | CNY | 9.3171 | 9.7801 | 8.8252 | 9.6701 | 9.6701 | -0.116 (-1.18%) | 76,690,986 |
| 9 Apr 2007 | CNY | 9.8264 | 9.9826 | 9.6123 | 9.7859 | 9.7859 | +0.179 (+1.87%) | 65,950,257 |
| 6 Apr 2007 | CNY | 9.4329 | 9.9826 | 9.3634 | 9.6065 | 9.6065 | +0.174 (+1.84%) | 90,462,417 |
| 5 Apr 2007 | CNY | 8.7384 | 9.5486 | 8.669 | 9.4329 | 9.4329 | +0.683 (+7.80%) | 111,259,716 |
| 4 Apr 2007 | CNY | 8.3333 | 9.0799 | 8.3218 | 8.75 | 8.75 | +0.428 (+5.15%) | 101,101,459 |
| 3 Apr 2007 | CNY | 8.2523 | 8.3276 | 8.1192 | 8.3218 | 8.3218 | +0.075 (+0.91%) | 48,505,272 |
| 2 Apr 2007 | CNY | 8.1597 | 8.2813 | 8.1019 | 8.2465 | 8.2465 | +0.052 (+0.64%) | 32,870,644 |
| 30 Mar 2007 | CNY | 8.2813 | 8.3912 | 8.0324 | 8.1944 | 8.1944 | -0.087 (-1.05%) | 27,203,675 |
| 29 Mar 2007 | CNY | 8.5648 | 8.6806 | 8.2639 | 8.2813 | 8.2813 | -0.307 (-3.57%) | 31,728,029 |
