| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | CNY | 8.13 | 8.36 | 7.73 | 8 | 8 | -0.17 (-2.08%) | 10,566,964 |
| 13 Jun 2007 | CNY | 7.77 | 8.26 | 7.7 | 8.17 | 8.17 | +0.47 (+6.10%) | 12,488,725 |
| 12 Jun 2007 | CNY | 7.81 | 7.85 | 6.99 | 7.7 | 7.7 | -0.06 (-0.77%) | 9,546,816 |
| 11 Jun 2007 | CNY | 7.65 | 8 | 7.59 | 7.76 | 7.76 | +0.2 (+2.65%) | 9,520,605 |
| 8 Jun 2007 | CNY | 7.6 | 7.87 | 7.47 | 7.56 | 7.56 | +0.03 (+0.40%) | 9,189,193 |
| 7 Jun 2007 | CNY | 7.26 | 7.54 | 7.15 | 7.53 | 7.53 | +0.29 (+4.01%) | 8,188,662 |
| 6 Jun 2007 | CNY | 7.2 | 7.4 | 6.91 | 7.24 | 7.24 | +0.1 (+1.40%) | 7,680,514 |
| 5 Jun 2007 | CNY | 6.78 | 7.16 | 6.49 | 7.14 | 7.14 | -0.07 (-0.97%) | 10,049,857 |
| 4 Jun 2007 | CNY | 7.72 | 8 | 7.21 | 7.21 | 7.21 | -0.8 (-9.99%) | 7,828,658 |
| 1 Jun 2007 | CNY | 8.9 | 9.18 | 8.01 | 8.01 | 8.01 | -0.89 (-10%) | 8,945,603 |
| 31 May 2007 | CNY | 9.5 | 9.68 | 8.75 | 8.9 | 8.9 | -0.82 (-8.44%) | 11,168,446 |
| 30 May 2007 | CNY | 10 | 10.6 | 9.72 | 9.72 | 9.72 | -1.08 (-10%) | 12,033,274 |
| 29 May 2007 | CNY | 10.78 | 11.03 | 10.58 | 10.8 | 10.8 | +0.02 (+0.19%) | 12,489,964 |
| 28 May 2007 | CNY | 10.59 | 11.08 | 10.5 | 10.78 | 10.78 | +0.28 (+2.67%) | 15,350,290 |
| 25 May 2007 | CNY | 10.6 | 10.8 | 10.45 | 10.5 | 10.5 | -0.16 (-1.50%) | 12,441,588 |
| 24 May 2007 | CNY | 10.73 | 10.8 | 10 | 10.66 | 10.66 | +0.07 (+0.66%) | 19,345,946 |
| 23 May 2007 | CNY | 10.2 | 10.68 | 10.2 | 10.59 | 10.59 | +0.4 (+3.93%) | 14,342,508 |
| 22 May 2007 | CNY | 10.06 | 10.47 | 10.06 | 10.19 | 10.19 | +0.12 (+1.19%) | 12,951,788 |
| 21 May 2007 | CNY | 9.63 | 10.17 | 9.5 | 10.07 | 10.07 | +0.07 (+0.70%) | 10,556,756 |
| 18 May 2007 | CNY | 9.86 | 10.24 | 9.85 | 10 | 10 | +0.22 (+2.25%) | 13,878,687 |
| 17 May 2007 | CNY | 9.36 | 9.9 | 9.36 | 9.78 | 9.78 | +0.43 (+4.60%) | 8,618,739 |
| 16 May 2007 | CNY | 9.15 | 9.39 | 8.98 | 9.35 | 9.35 | +0.13 (+1.41%) | 7,985,013 |
| 15 May 2007 | CNY | 9.9 | 9.96 | 9.2 | 9.22 | 9.22 | -0.66 (-6.68%) | 9,344,297 |
| 14 May 2007 | CNY | 9.79 | 10.08 | 9.69 | 9.88 | 9.88 | -0.12 (-1.20%) | 7,755,462 |
| 11 May 2007 | CNY | 10.33 | 10.33 | 9.88 | 10 | 10 | -0.33 (-3.19%) | 9,588,484 |
| 10 May 2007 | CNY | 10.07 | 10.58 | 9.95 | 10.33 | 10.33 | +0.35 (+3.51%) | 15,086,424 |
| 9 May 2007 | CNY | 9.9 | 10.05 | 9.5 | 9.98 | 9.98 | +0.09 (+0.91%) | 14,221,252 |
| 8 May 2007 | CNY | 9.62 | 9.98 | 9.62 | 9.89 | 9.89 | +0.36 (+3.78%) | 17,198,388 |
| 30 Apr 2007 | CNY | 9.4 | 9.55 | 9 | 9.53 | 9.53 | -0.01 (-0.10%) | 11,756,367 |
| 27 Apr 2007 | CNY | 9.49 | 9.75 | 9.29 | 9.54 | 9.54 | +0.09 (+0.95%) | 11,333,036 |
