| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | CNY | 6.94 | 7.23 | 6.75 | 7.15 | 7.15 | +0.4 (+5.93%) | 23,481,381 |
| 6 Jul 2007 | CNY | 6.09 | 6.75 | 6 | 6.75 | 6.75 | +0.61 (+9.93%) | 21,126,317 |
| 5 Jul 2007 | CNY | 6.6 | 6.77 | 6.14 | 6.14 | 6.14 | -0.68 (-9.97%) | 13,724,823 |
| 4 Jul 2007 | CNY | 7.22 | 7.22 | 6.77 | 6.82 | 6.82 | -0.4 (-5.54%) | 13,101,989 |
| 3 Jul 2007 | CNY | 7.31 | 7.39 | 7 | 7.22 | 7.22 | +0.01 (+0.14%) | 12,504,560 |
| 2 Jul 2007 | CNY | 6.82 | 7.22 | 6.82 | 7.21 | 7.21 | +0.5 (+7.45%) | 21,295,293 |
| 29 Jun 2007 | CNY | 6.7 | 7.2 | 6.56 | 6.71 | 6.71 | -0.58 (-7.96%) | 29,006,135 |
| 28 Jun 2007 | CNY | 8 | 8.15 | 7.29 | 7.29 | 7.29 | -0.81 (-10%) | 25,558,690 |
| 27 Jun 2007 | CNY | 8.06 | 8.38 | 7.6 | 8.1 | 8.1 | +0.05 (+0.62%) | 26,335,374 |
| 26 Jun 2007 | CNY | 7.56 | 8.1 | 7.39 | 8.05 | 8.05 | -0.16 (-1.95%) | 34,781,726 |
| 25 Jun 2007 | CNY | 9 | 9.27 | 8.21 | 8.21 | 8.21 | -0.91 (-9.98%) | 25,995,055 |
| 22 Jun 2007 | CNY | 10.15 | 10.22 | 9.12 | 9.12 | 9.12 | -1.01 (-9.97%) | 44,274,367 |
| 21 Jun 2007 | CNY | 9.94 | 10.7 | 9.7 | 10.13 | 10.13 | +0.03 (+0.30%) | 67,895,120 |
| 20 Jun 2007 | CNY | 9.52 | 10.43 | 9.06 | 10.1 | 10.1 | +0.62 (+6.54%) | 71,118,003 |
| 19 Jun 2007 | CNY | 9.68 | 9.68 | 9.19 | 9.48 | 9.48 | -0.34 (-3.46%) | 35,949,216 |
| 18 Jun 2007 | CNY | 9.81 | 10.15 | 9.56 | 9.82 | 9.82 | +0.35 (+3.70%) | 44,118,626 |
| 15 Jun 2007 | CNY | 10.07 | 10.27 | 9.35 | 9.47 | 9.47 | -0.4 (-4.05%) | 70,623,370 |
| 14 Jun 2007 | CNY | 8.97 | 9.87 | 8.97 | 9.87 | 9.87 | +0.9 (+10.03%) | 64,190,996 |
| 12 Jun 2007 | CNY | 8.5 | 8.97 | 8.08 | 8.97 | 8.97 | +0.82 (+10.06%) | 84,152,785 |
| 11 Jun 2007 | CNY | 7.62 | 8.22 | 7.47 | 8.15 | 8.15 | +0.68 (+9.10%) | 45,751,021 |
| 8 Jun 2007 | CNY | 7.54 | 7.83 | 7.3 | 7.47 | 7.47 | -0.08 (-1.06%) | 33,590,699 |
| 7 Jun 2007 | CNY | 7.05 | 7.55 | 6.92 | 7.55 | 7.55 | +0.49 (+6.94%) | 40,021,782 |
| 6 Jun 2007 | CNY | 7.1 | 7.27 | 6.5 | 7.06 | 7.06 | +0.08 (+1.15%) | 47,031,254 |
| 5 Jun 2007 | CNY | 6.49 | 7 | 6.49 | 6.98 | 6.98 | -0.23 (-3.19%) | 54,961,750 |
| 4 Jun 2007 | CNY | 7.82 | 8.1 | 7.21 | 7.21 | 7.21 | -0.8 (-9.99%) | 22,953,834 |
| 1 Jun 2007 | CNY | 9 | 9.17 | 8.01 | 8.01 | 8.01 | -0.89 (-10%) | 28,145,649 |
| 31 May 2007 | CNY | 9.01 | 9.45 | 8.61 | 8.9 | 8.9 | -0.67 (-7.00%) | 43,879,724 |
| 30 May 2007 | CNY | 9.7 | 10.4 | 9.57 | 9.57 | 9.57 | -1.06 (-9.97%) | 47,499,350 |
| 29 May 2007 | CNY | 10.65 | 10.85 | 10.31 | 10.63 | 10.63 | +0.01 (+0.09%) | 39,739,217 |
| 28 May 2007 | CNY | 10.65 | 11.28 | 10.57 | 10.62 | 10.62 | +0.11 (+1.05%) | 48,512,038 |
