| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2007 | CNY | 12.35 | 12.39 | 11.59 | 11.84 | 11.84 | -0.425 (-3.47%) | 5,218,592 |
| 26 Apr 2007 | CNY | 11.295 | 12.265 | 11.2 | 12.265 | 12.265 | +1.115 (+10%) | 8,658,492 |
| 25 Apr 2007 | CNY | 10.625 | 11.175 | 10.6 | 11.15 | 11.15 | +0.585 (+5.54%) | 4,480,050 |
| 24 Apr 2007 | CNY | 10.975 | 11.15 | 10.495 | 10.565 | 10.565 | +0.125 (+1.20%) | 5,150,554 |
| 20 Apr 2007 | CNY | 10.045 | 10.49 | 10.045 | 10.44 | 10.44 | +0.43 (+4.30%) | 2,772,062 |
| 19 Apr 2007 | CNY | 10.995 | 10.995 | 9.76 | 10.01 | 10.01 | -0.835 (-7.70%) | 3,467,448 |
| 18 Apr 2007 | CNY | 11.15 | 11.2 | 10.75 | 10.845 | 10.845 | -0.13 (-1.18%) | 3,027,618 |
| 17 Apr 2007 | CNY | 10.76 | 11.15 | 10.605 | 10.975 | 10.975 | +0.22 (+2.05%) | 3,348,446 |
| 16 Apr 2007 | CNY | 10.35 | 10.8 | 10.35 | 10.755 | 10.755 | +0.505 (+4.93%) | 3,438,240 |
| 13 Apr 2007 | CNY | 10.235 | 10.65 | 10.15 | 10.25 | 10.25 | +0.005 (+0.05%) | 3,802,798 |
| 12 Apr 2007 | CNY | 10.05 | 10.25 | 9.85 | 10.245 | 10.245 | +0.16 (+1.59%) | 3,441,680 |
| 11 Apr 2007 | CNY | 10.19 | 10.19 | 9.845 | 10.085 | 10.085 | -0.105 (-1.03%) | 2,309,388 |
| 10 Apr 2007 | CNY | 10.26 | 10.28 | 9.75 | 10.19 | 10.19 | +0.02 (+0.20%) | 2,419,598 |
| 9 Apr 2007 | CNY | 10.005 | 10.2 | 9.95 | 10.17 | 10.17 | +0.235 (+2.37%) | 2,669,358 |
| 6 Apr 2007 | CNY | 9.84 | 10.05 | 9.69 | 9.935 | 9.935 | +0.04 (+0.40%) | 2,795,282 |
| 5 Apr 2007 | CNY | 9.945 | 9.985 | 9.5 | 9.895 | 9.895 | -0.05 (-0.50%) | 1,512,408 |
| 4 Apr 2007 | CNY | 9.905 | 10.295 | 9.85 | 9.945 | 9.945 | -0.06 (-0.60%) | 1,674,576 |
| 3 Apr 2007 | CNY | 10.2 | 10.2 | 9.9 | 10.005 | 10.005 | -0.28 (-2.72%) | 1,965,122 |
| 2 Apr 2007 | CNY | 9.755 | 10.3 | 9.44 | 10.285 | 10.285 | +0.255 (+2.54%) | 4,549,592 |
| 30 Mar 2007 | CNY | 9.67 | 10.05 | 9.51 | 10.03 | 10.03 | +0.355 (+3.67%) | 1,781,966 |
| 29 Mar 2007 | CNY | 10 | 10.005 | 9.6 | 9.675 | 9.675 | -0.325 (-3.25%) | 2,054,074 |
| 28 Mar 2007 | CNY | 10.295 | 10.42 | 9.805 | 10 | 10 | -0.335 (-3.24%) | 3,360,266 |
| 27 Mar 2007 | CNY | 10.695 | 10.695 | 10.3 | 10.335 | 10.335 | -0.39 (-3.64%) | 2,226,936 |
| 26 Mar 2007 | CNY | 10.805 | 10.935 | 10.605 | 10.725 | 10.725 | -0.06 (-0.56%) | 1,543,280 |
| 23 Mar 2007 | CNY | 10.35 | 10.97 | 10.15 | 10.785 | 10.785 | +0.29 (+2.76%) | 2,972,834 |
| 22 Mar 2007 | CNY | 10.61 | 10.65 | 10.28 | 10.495 | 10.495 | -0.015 (-0.14%) | 2,255,372 |
| 21 Mar 2007 | CNY | 10.495 | 10.775 | 10.19 | 10.51 | 10.51 | +0.13 (+1.25%) | 3,312,770 |
| 20 Mar 2007 | CNY | 9.52 | 10.44 | 9.52 | 10.38 | 10.38 | +0.875 (+9.21%) | 4,140,324 |
| 19 Mar 2007 | CNY | 8.95 | 9.545 | 8.76 | 9.505 | 9.505 | +0.305 (+3.32%) | 2,659,552 |
| 16 Mar 2007 | CNY | 9.335 | 9.665 | 8.94 | 9.2 | 9.2 | -0.135 (-1.45%) | 3,217,974 |
