| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | CNY | 9.9 | 9.95 | 9.53 | 9.79 | 9.79 | -0.12 (-1.21%) | 12,524,786 |
| 18 Jun 2007 | CNY | 9.88 | 10.15 | 9.81 | 9.91 | 9.91 | +0.06 (+0.61%) | 12,927,766 |
| 15 Jun 2007 | CNY | 9.8 | 10.09 | 9.68 | 9.85 | 9.85 | -0.18 (-1.79%) | 9,422,229 |
| 14 Jun 2007 | CNY | 10.4 | 10.42 | 10 | 10.03 | 10.03 | -0.46 (-4.39%) | 12,478,506 |
| 13 Jun 2007 | CNY | 9.98 | 10.5 | 9.96 | 10.49 | 10.49 | +0.72 (+7.37%) | 22,922,205 |
| 12 Jun 2007 | CNY | 9.46 | 9.85 | 8.98 | 9.77 | 9.77 | +0.31 (+3.28%) | 17,597,232 |
| 11 Jun 2007 | CNY | 9.42 | 9.68 | 9.34 | 9.46 | 9.46 | +0.05 (+0.53%) | 10,883,870 |
| 8 Jun 2007 | CNY | 9.46 | 9.82 | 9.33 | 9.41 | 9.41 | -0.05 (-0.53%) | 13,598,978 |
| 7 Jun 2007 | CNY | 9.27 | 9.6 | 9.27 | 9.46 | 9.46 | +0.21 (+2.27%) | 12,212,139 |
| 6 Jun 2007 | CNY | 9.2 | 9.58 | 8.78 | 9.25 | 9.25 | +0.08 (+0.87%) | 20,626,774 |
| 5 Jun 2007 | CNY | 8.3 | 9.2 | 7.61 | 9.17 | 9.17 | +0.72 (+8.52%) | 19,955,211 |
| 4 Jun 2007 | CNY | 9.5 | 9.7 | 8.45 | 8.45 | 8.45 | -0.94 (-10.01%) | 15,912,952 |
| 1 Jun 2007 | CNY | 10.2 | 10.75 | 9.27 | 9.39 | 9.39 | -0.91 (-8.83%) | 18,253,167 |
| 31 May 2007 | CNY | 10.7 | 11 | 9.92 | 10.3 | 10.3 | -0.72 (-6.53%) | 21,721,761 |
| 30 May 2007 | CNY | 11.2 | 11.98 | 11.02 | 11.02 | 11.02 | -1.22 (-9.97%) | 16,506,363 |
| 29 May 2007 | CNY | 12.24 | 12.43 | 11.96 | 12.24 | 12.24 | +0.1 (+0.82%) | 13,848,004 |
| 28 May 2007 | CNY | 12.15 | 12.73 | 12.12 | 12.14 | 12.14 | +0.35 (+2.97%) | 16,159,336 |
| 24 May 2007 | CNY | 12.11 | 12.2 | 11.6 | 11.79 | 11.79 | -0.3 (-2.48%) | 17,622,085 |
| 23 May 2007 | CNY | 12.22 | 12.44 | 11.98 | 12.09 | 12.09 | 0.0 (0.0%) | 16,208,779 |
| 22 May 2007 | CNY | 11.41 | 12.32 | 11.41 | 12.09 | 12.09 | +0.74 (+6.52%) | 23,141,164 |
| 21 May 2007 | CNY | 10.6 | 11.35 | 10.5 | 11.35 | 11.35 | +0.33 (+2.99%) | 19,451,364 |
| 18 May 2007 | CNY | 11.03 | 11.3 | 10.88 | 11.02 | 11.02 | +0.02 (+0.18%) | 16,317,974 |
| 17 May 2007 | CNY | 10.67 | 11.19 | 10.6 | 11 | 11 | +0.35 (+3.29%) | 15,706,223 |
| 16 May 2007 | CNY | 10.01 | 10.65 | 9.94 | 10.65 | 10.65 | +0.49 (+4.82%) | 13,505,445 |
| 15 May 2007 | CNY | 10.72 | 10.98 | 10.15 | 10.16 | 10.16 | -0.57 (-5.31%) | 14,588,529 |
| 14 May 2007 | CNY | 10.8 | 11.15 | 10.4 | 10.73 | 10.73 | -0.15 (-1.38%) | 14,118,651 |
| 11 May 2007 | CNY | 11.2 | 11.98 | 10.63 | 10.88 | 10.88 | -0.34 (-3.03%) | 22,666,001 |
| 9 May 2007 | CNY | 10.4 | 11.22 | 10.25 | 11.22 | 11.22 | +1.02 (+10.00%) | 32,915,066 |
| 8 May 2007 | CNY | 9.41 | 10.2 | 9.4 | 10.2 | 10.2 | +0.93 (+10.03%) | 19,228,644 |
| 30 Apr 2007 | CNY | 9.19 | 9.55 | 9.06 | 9.27 | 9.27 | +0.06 (+0.65%) | 14,303,423 |
