| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2007 | CNY | 17 | 17.56 | 16.9 | 17.18 | 17.18 | +0.38 (+2.26%) | 20,219,437 |
| 13 Apr 2007 | CNY | 16.57 | 17.5 | 16.39 | 16.8 | 16.8 | +0.19 (+1.14%) | 23,849,726 |
| 12 Apr 2007 | CNY | 15.85 | 16.8 | 15.84 | 16.61 | 16.61 | +0.76 (+4.79%) | 19,819,462 |
| 11 Apr 2007 | CNY | 16.01 | 16.1 | 15.65 | 15.85 | 15.85 | -0.17 (-1.06%) | 12,259,127 |
| 10 Apr 2007 | CNY | 16.38 | 16.55 | 15.54 | 16.02 | 16.02 | -0.35 (-2.14%) | 16,956,942 |
| 9 Apr 2007 | CNY | 16.2 | 17 | 16.2 | 16.37 | 16.37 | +0.24 (+1.49%) | 19,654,674 |
| 6 Apr 2007 | CNY | 15.5 | 16.27 | 15.32 | 16.13 | 16.13 | +0.56 (+3.60%) | 19,528,345 |
| 5 Apr 2007 | CNY | 15.46 | 15.75 | 15.26 | 15.57 | 15.57 | +0.03 (+0.19%) | 11,706,060 |
| 4 Apr 2007 | CNY | 15.26 | 15.84 | 15.26 | 15.54 | 15.54 | +0.56 (+3.74%) | 20,483,138 |
| 2 Apr 2007 | CNY | 14.78 | 15.1 | 14.71 | 14.98 | 14.98 | +0.23 (+1.56%) | 7,568,460 |
| 30 Mar 2007 | CNY | 14.52 | 14.94 | 14.52 | 14.75 | 14.75 | +0.1 (+0.68%) | 5,572,259 |
| 29 Mar 2007 | CNY | 14.96 | 14.97 | 14.55 | 14.65 | 14.65 | -0.32 (-2.14%) | 9,186,462 |
| 28 Mar 2007 | CNY | 15.08 | 15.38 | 14.5 | 14.97 | 14.97 | -0.08 (-0.53%) | 11,783,619 |
| 27 Mar 2007 | CNY | 15.36 | 15.37 | 14.93 | 15.05 | 15.05 | -0.37 (-2.40%) | 13,337,937 |
| 26 Mar 2007 | CNY | 15.43 | 15.67 | 15.22 | 15.42 | 15.42 | +0.2 (+1.31%) | 16,049,047 |
| 23 Mar 2007 | CNY | 14.64 | 15.27 | 14.57 | 15.22 | 15.22 | +0.58 (+3.96%) | 18,856,710 |
| 22 Mar 2007 | CNY | 14.9 | 14.99 | 14.62 | 14.64 | 14.64 | -0.21 (-1.41%) | 16,040,993 |
| 21 Mar 2007 | CNY | 14.05 | 14.97 | 14.05 | 14.85 | 14.85 | +0.8 (+5.69%) | 21,411,893 |
| 20 Mar 2007 | CNY | 13.98 | 14.15 | 13.91 | 14.05 | 14.05 | +0.06 (+0.43%) | 7,314,515 |
| 19 Mar 2007 | CNY | 13.78 | 14.28 | 13.58 | 13.99 | 13.99 | -0.14 (-0.99%) | 9,048,139 |
| 16 Mar 2007 | CNY | 14.09 | 14.5 | 13.9 | 14.13 | 14.13 | +0.13 (+0.93%) | 12,294,698 |
| 15 Mar 2007 | CNY | 13.86 | 14.08 | 13.78 | 14 | 14 | +0.12 (+0.86%) | 7,487,661 |
| 14 Mar 2007 | CNY | 14.34 | 14.34 | 13.75 | 13.88 | 13.88 | -0.6 (-4.14%) | 9,420,307 |
| 13 Mar 2007 | CNY | 14.7 | 14.72 | 14.4 | 14.48 | 14.48 | -0.2 (-1.36%) | 9,390,630 |
| 12 Mar 2007 | CNY | 14.3 | 14.78 | 14.18 | 14.68 | 14.68 | +0.39 (+2.73%) | 15,276,772 |
| 9 Mar 2007 | CNY | 14.4 | 14.75 | 13.65 | 14.29 | 14.29 | -0.11 (-0.76%) | 8,155,764 |
| 8 Mar 2007 | CNY | 14.23 | 14.44 | 14 | 14.4 | 14.4 | +0.21 (+1.48%) | 8,006,103 |
| 7 Mar 2007 | CNY | 13.7 | 14.24 | 13.7 | 14.19 | 14.19 | +0.49 (+3.58%) | 8,338,488 |
| 6 Mar 2007 | CNY | 13.49 | 13.72 | 13.3 | 13.7 | 13.7 | +0.2 (+1.48%) | 5,649,606 |
| 5 Mar 2007 | CNY | 13.79 | 13.96 | 13.16 | 13.5 | 13.5 | -0.3 (-2.17%) | 7,928,584 |
