| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | CNY | 7.82 | 8.2 | 7.82 | 7.99 | 7.99 | -0.7 (-8.06%) | 12,396,764 |
| 4 Jun 2007 | CNY | 8.71 | 9.5 | 8.69 | 8.69 | 8.69 | -0.97 (-10.04%) | 3,292,340 |
| 1 Jun 2007 | CNY | 10.32 | 10.52 | 9.66 | 9.66 | 9.66 | -1.07 (-9.97%) | 9,467,799 |
| 31 May 2007 | CNY | 11 | 11.55 | 10.73 | 10.73 | 10.73 | -1.19 (-9.98%) | 7,831,941 |
| 30 May 2007 | CNY | 12.28 | 12.8 | 11.92 | 11.92 | 11.92 | -1.32 (-9.97%) | 9,076,359 |
| 29 May 2007 | CNY | 13.44 | 13.65 | 12.9 | 13.24 | 13.24 | -0.2 (-1.49%) | 10,107,222 |
| 28 May 2007 | CNY | 13.65 | 13.75 | 13.15 | 13.44 | 13.44 | -0.15 (-1.10%) | 13,539,478 |
| 25 May 2007 | CNY | 13.46 | 14 | 13.28 | 13.59 | 13.59 | +0.2 (+1.49%) | 16,244,586 |
| 24 May 2007 | CNY | 13.37 | 13.56 | 12.6 | 13.39 | 13.39 | +0.02 (+0.15%) | 11,864,171 |
| 23 May 2007 | CNY | 12.55 | 13.52 | 12.53 | 13.37 | 13.37 | +0.99 (+8.00%) | 12,406,269 |
| 21 May 2007 | CNY | 11.98 | 12.85 | 11.83 | 12.38 | 12.38 | -0.11 (-0.88%) | 9,038,065 |
| 18 May 2007 | CNY | 12.21 | 12.76 | 11.79 | 12.49 | 12.49 | +0.29 (+2.38%) | 10,337,033 |
| 17 May 2007 | CNY | 11.9 | 12.3 | 11.9 | 12.2 | 12.2 | +0.04 (+0.33%) | 7,745,490 |
| 16 May 2007 | CNY | 11.9 | 12.22 | 11.35 | 12.16 | 12.16 | +0.36 (+3.05%) | 8,510,112 |
| 15 May 2007 | CNY | 12.8 | 12.98 | 11.48 | 11.8 | 11.8 | -0.95 (-7.45%) | 11,247,262 |
| 14 May 2007 | CNY | 12.9 | 13.25 | 12.67 | 12.75 | 12.75 | -0.53 (-3.99%) | 7,699,475 |
| 11 May 2007 | CNY | 12.94 | 13.5 | 12.5 | 13.28 | 13.28 | +0.18 (+1.37%) | 9,988,739 |
| 10 May 2007 | CNY | 13.8 | 13.94 | 13.01 | 13.1 | 13.1 | -0.67 (-4.87%) | 9,536,091 |
| 9 May 2007 | CNY | 13.05 | 14.28 | 12.71 | 13.77 | 13.77 | +0.62 (+4.71%) | 17,113,565 |
| 8 May 2007 | CNY | 11.98 | 13.16 | 11.98 | 13.15 | 13.15 | +1.19 (+9.95%) | 13,398,447 |
| 30 Apr 2007 | CNY | 11.75 | 12.5 | 11.61 | 11.96 | 11.96 | -0.01 (-0.08%) | 10,707,540 |
| 27 Apr 2007 | CNY | 12.9 | 12.9 | 11.82 | 11.97 | 11.97 | -0.34 (-2.76%) | 17,114,581 |
| 26 Apr 2007 | CNY | 11.19 | 12.31 | 10.89 | 12.31 | 12.31 | +1.12 (+10.01%) | 14,262,610 |
| 25 Apr 2007 | CNY | 11 | 11.3 | 10.33 | 11.19 | 11.19 | +0.2 (+1.82%) | 11,113,039 |
| 24 Apr 2007 | CNY | 11.19 | 11.54 | 10.91 | 10.99 | 10.99 | -0.18 (-1.61%) | 10,469,239 |
| 23 Apr 2007 | CNY | 11.21 | 11.55 | 10.83 | 11.17 | 11.17 | +0.14 (+1.27%) | 12,158,803 |
| 20 Apr 2007 | CNY | 10.33 | 11.34 | 10.06 | 11.03 | 11.03 | +0.7 (+6.78%) | 13,899,164 |
| 19 Apr 2007 | CNY | 10.14 | 10.87 | 9.65 | 10.33 | 10.33 | +0.19 (+1.87%) | 18,463,248 |
| 18 Apr 2007 | CNY | 9.24 | 10.14 | 9.24 | 10.14 | 10.14 | +0.92 (+9.98%) | 17,400,714 |
| 17 Apr 2007 | CNY | 9.36 | 9.49 | 8.98 | 9.22 | 9.22 | -0.13 (-1.39%) | 10,292,907 |
