| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | CNY | 8.68 | 8.79 | 7.82 | 7.82 | 7.82 | -0.87 (-10.01%) | 4,571,286 |
| 22 Jun 2007 | CNY | 9.75 | 9.83 | 8.69 | 8.69 | 8.69 | -0.97 (-10.04%) | 5,948,715 |
| 21 Jun 2007 | CNY | 9.89 | 10.09 | 9.44 | 9.66 | 9.66 | -0.33 (-3.30%) | 5,136,231 |
| 20 Jun 2007 | CNY | 10.13 | 10.58 | 9.83 | 9.99 | 9.99 | -0.13 (-1.28%) | 7,021,212 |
| 19 Jun 2007 | CNY | 10.16 | 10.16 | 9.8 | 10.12 | 10.12 | -0.04 (-0.39%) | 6,349,840 |
| 18 Jun 2007 | CNY | 10.21 | 10.39 | 10.1 | 10.16 | 10.16 | +0.06 (+0.59%) | 5,752,529 |
| 15 Jun 2007 | CNY | 10.13 | 10.5 | 9.96 | 10.1 | 10.1 | -0.28 (-2.70%) | 5,929,718 |
| 14 Jun 2007 | CNY | 10.6 | 10.89 | 10.2 | 10.38 | 10.38 | -0.58 (-5.29%) | 8,079,945 |
| 13 Jun 2007 | CNY | 11.06 | 11.3 | 10.9 | 10.96 | 10.96 | +0.27 (+2.53%) | 23,817,546 |
| 12 Jun 2007 | CNY | 9.63 | 10.69 | 9.45 | 10.69 | 10.69 | +0.97 (+9.98%) | 10,097,903 |
| 11 Jun 2007 | CNY | 10.14 | 10.18 | 9.55 | 9.72 | 9.72 | -0.36 (-3.57%) | 7,964,454 |
| 8 Jun 2007 | CNY | 10.25 | 10.48 | 9.95 | 10.08 | 10.08 | -0.17 (-1.66%) | 7,714,506 |
| 7 Jun 2007 | CNY | 10.01 | 10.32 | 9.59 | 10.25 | 10.25 | +0.24 (+2.40%) | 10,556,005 |
| 6 Jun 2007 | CNY | 9.91 | 10.5 | 9.91 | 10.01 | 10.01 | +0.11 (+1.11%) | 12,494,759 |
| 5 Jun 2007 | CNY | 9 | 9.9 | 8.74 | 9.9 | 9.9 | +0.9 (+10%) | 12,789,839 |
| 4 Jun 2007 | CNY | 9.45 | 9.5 | 8.7 | 9 | 9 | -0.05 (-0.55%) | 15,868,100 |
| 1 Jun 2007 | CNY | 9.89 | 10.33 | 8.94 | 9.05 | 9.05 | -0.88 (-8.86%) | 8,703,902 |
| 31 May 2007 | CNY | 10.57 | 10.8 | 9.89 | 9.93 | 9.93 | -1.06 (-9.65%) | 8,626,375 |
| 30 May 2007 | CNY | 10.99 | 12.05 | 10.99 | 10.99 | 10.99 | -1.22 (-9.99%) | 12,371,619 |
| 29 May 2007 | CNY | 12.32 | 12.4 | 11.83 | 12.21 | 12.21 | -0.09 (-0.73%) | 16,494,143 |
| 28 May 2007 | CNY | 11.6 | 12.35 | 11.43 | 12.3 | 12.3 | +0.75 (+6.49%) | 18,782,815 |
| 25 May 2007 | CNY | 11.14 | 11.67 | 10.88 | 11.55 | 11.55 | +0.4 (+3.59%) | 12,539,189 |
| 24 May 2007 | CNY | 11.4 | 11.63 | 10.93 | 11.15 | 11.15 | -0.34 (-2.96%) | 7,914,056 |
| 23 May 2007 | CNY | 11.27 | 11.72 | 11.1 | 11.49 | 11.49 | +0.24 (+2.13%) | 10,007,227 |
| 22 May 2007 | CNY | 11.5 | 11.8 | 11.11 | 11.25 | 11.25 | +0.01 (+0.09%) | 13,072,947 |
| 21 May 2007 | CNY | 10.35 | 11.35 | 10.1 | 11.24 | 11.24 | +0.41 (+3.79%) | 12,750,556 |
| 18 May 2007 | CNY | 11 | 11.2 | 10.75 | 10.83 | 10.83 | -0.2 (-1.81%) | 8,317,574 |
| 17 May 2007 | CNY | 11.25 | 11.29 | 10.86 | 11.03 | 11.03 | -0.07 (-0.63%) | 13,386,471 |
| 16 May 2007 | CNY | 10.48 | 11.11 | 10.48 | 11.1 | 11.1 | +0.65 (+6.22%) | 20,310,265 |
| 15 May 2007 | CNY | 10.5 | 10.85 | 10.35 | 10.45 | 10.45 | -0.21 (-1.97%) | 18,061,234 |
