| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | CNY | 15.88 | 16.2 | 15.6 | 15.97 | 15.97 | +0.5 (+3.23%) | 3,257,637 |
| 2 Jul 2007 | CNY | 14.31 | 15.47 | 14.31 | 15.47 | 15.47 | +0.97 (+6.69%) | 2,977,740 |
| 29 Jun 2007 | CNY | 15.15 | 15.4 | 14.5 | 14.5 | 14.5 | -1.1 (-7.05%) | 3,540,662 |
| 28 Jun 2007 | CNY | 17.07 | 17.14 | 15.6 | 15.6 | 15.6 | -1.45 (-8.50%) | 3,617,539 |
| 27 Jun 2007 | CNY | 16.9 | 17.2 | 16.5 | 17.05 | 17.05 | +0.18 (+1.07%) | 3,631,375 |
| 26 Jun 2007 | CNY | 15.41 | 16.9 | 15.4 | 16.87 | 16.87 | +0.85 (+5.31%) | 3,354,912 |
| 25 Jun 2007 | CNY | 17.45 | 17.45 | 15.75 | 16.02 | 16.02 | -1.48 (-8.46%) | 3,684,410 |
| 22 Jun 2007 | CNY | 17.9 | 18 | 16.35 | 17.5 | 17.5 | -0.63 (-3.47%) | 6,854,624 |
| 21 Jun 2007 | CNY | 18.71 | 19.2 | 17.75 | 18.13 | 18.13 | -0.77 (-4.07%) | 5,233,750 |
| 20 Jun 2007 | CNY | 20.25 | 20.25 | 18.8 | 18.9 | 18.9 | -1.37 (-6.76%) | 4,790,505 |
| 19 Jun 2007 | CNY | 19.88 | 20.5 | 19.5 | 20.27 | 20.27 | +0.47 (+2.37%) | 4,443,894 |
| 18 Jun 2007 | CNY | 19.68 | 20.19 | 19.3 | 19.8 | 19.8 | +0.7 (+3.66%) | 4,808,061 |
| 15 Jun 2007 | CNY | 19.22 | 19.8 | 18.9 | 19.1 | 19.1 | -0.35 (-1.80%) | 4,226,931 |
| 14 Jun 2007 | CNY | 19.7 | 20.38 | 19.1 | 19.45 | 19.45 | -0.36 (-1.82%) | 4,476,257 |
| 13 Jun 2007 | CNY | 19.55 | 20.7 | 19.5 | 19.81 | 19.81 | +0.39 (+2.01%) | 5,554,878 |
| 12 Jun 2007 | CNY | 19.28 | 19.77 | 18.08 | 19.42 | 19.42 | +0.16 (+0.83%) | 6,786,670 |
| 11 Jun 2007 | CNY | 19.12 | 19.8 | 18.95 | 19.26 | 19.26 | +0.3 (+1.58%) | 5,778,979 |
| 8 Jun 2007 | CNY | 18.98 | 19.66 | 18.53 | 18.96 | 18.96 | +0.18 (+0.96%) | 6,058,754 |
| 7 Jun 2007 | CNY | 17.58 | 19.04 | 17.13 | 18.78 | 18.78 | +1.47 (+8.49%) | 6,415,449 |
| 6 Jun 2007 | CNY | 16.64 | 17.75 | 16.32 | 17.31 | 17.31 | +0.75 (+4.53%) | 7,762,407 |
| 5 Jun 2007 | CNY | 15.05 | 16.56 | 14 | 16.56 | 16.56 | +1.51 (+10.03%) | 9,278,883 |
| 4 Jun 2007 | CNY | 16.65 | 16.97 | 14.81 | 15.05 | 15.05 | -1.19 (-7.33%) | 8,369,241 |
| 1 Jun 2007 | CNY | 18 | 18.2 | 16.24 | 16.24 | 16.24 | -1.8 (-9.98%) | 6,707,481 |
| 31 May 2007 | CNY | 18.15 | 18.75 | 16.42 | 18.04 | 18.04 | -0.1 (-0.55%) | 8,841,248 |
| 30 May 2007 | CNY | 18.4 | 19.8 | 18.14 | 18.14 | 18.14 | -2.02 (-10.02%) | 7,385,891 |
| 29 May 2007 | CNY | 20.25 | 20.8 | 19.8 | 20.16 | 20.16 | +0.05 (+0.25%) | 5,262,438 |
| 28 May 2007 | CNY | 20.76 | 21.2 | 20 | 20.11 | 20.11 | -0.47 (-2.28%) | 6,906,530 |
| 25 May 2007 | CNY | 19.5 | 21.45 | 18.81 | 20.58 | 20.58 | +0.96 (+4.89%) | 5,980,817 |
| 24 May 2007 | CNY | 19.58 | 19.68 | 18.1 | 19.62 | 19.62 | +0.13 (+0.67%) | 7,427,322 |
| 23 May 2007 | CNY | 19.7 | 19.88 | 19.16 | 19.49 | 19.49 | -0.06 (-0.31%) | 5,567,399 |
