| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 13.02 | 13.59 | 12.95 | 13.16 | 13.16 | -0.16 (-1.20%) | 16,947,807 |
| 14 Jun 2007 | CNY | 13.85 | 13.91 | 13.3 | 13.32 | 13.32 | -0.62 (-4.45%) | 25,002,890 |
| 13 Jun 2007 | CNY | 13.8 | 14.45 | 13.46 | 13.94 | 13.94 | +0.27 (+1.98%) | 36,540,061 |
| 12 Jun 2007 | CNY | 13.75 | 13.85 | 12.8 | 13.67 | 13.67 | -0.08 (-0.58%) | 38,327,101 |
| 11 Jun 2007 | CNY | 13.2 | 13.98 | 13.01 | 13.75 | 13.75 | +0.63 (+4.80%) | 41,191,969 |
| 8 Jun 2007 | CNY | 12.65 | 13.42 | 12.55 | 13.12 | 13.12 | +0.92 (+7.54%) | 42,699,689 |
| 7 Jun 2007 | CNY | 11.67 | 12.2 | 11.65 | 12.2 | 12.2 | +0.54 (+4.63%) | 26,279,590 |
| 6 Jun 2007 | CNY | 11.9 | 12.05 | 11 | 11.66 | 11.66 | -0.12 (-1.02%) | 31,212,537 |
| 5 Jun 2007 | CNY | 9.95 | 11.83 | 9.95 | 11.78 | 11.78 | +0.72 (+6.51%) | 36,788,372 |
| 4 Jun 2007 | CNY | 11.99 | 11.99 | 11.06 | 11.06 | 11.06 | -1.23 (-10.01%) | 14,589,398 |
| 1 Jun 2007 | CNY | 13.66 | 13.79 | 12.29 | 12.29 | 12.29 | -1.37 (-10.03%) | 44,849,422 |
| 31 May 2007 | CNY | 13.1 | 14 | 11.81 | 13.66 | 13.66 | +0.54 (+4.12%) | 63,899,922 |
| 30 May 2007 | CNY | 12.5 | 13.99 | 12.2 | 13.12 | 13.12 | -0.11 (-0.83%) | 73,818,001 |
| 29 May 2007 | CNY | 12.5 | 13.38 | 12.5 | 13.23 | 13.23 | +0.93 (+7.56%) | 64,210,255 |
| 28 May 2007 | CNY | 11.5 | 12.42 | 11.5 | 12.3 | 12.3 | +0.84 (+7.33%) | 44,140,084 |
| 25 May 2007 | CNY | 11.38 | 11.55 | 11.28 | 11.46 | 11.46 | -0.03 (-0.26%) | 20,374,125 |
| 24 May 2007 | CNY | 11.9 | 11.95 | 11.24 | 11.49 | 11.49 | -0.4 (-3.36%) | 27,576,596 |
| 23 May 2007 | CNY | 11.75 | 11.96 | 11.6 | 11.89 | 11.89 | +0.17 (+1.45%) | 26,629,885 |
| 22 May 2007 | CNY | 11.58 | 11.84 | 11.4 | 11.72 | 11.72 | +0.32 (+2.81%) | 39,161,652 |
| 21 May 2007 | CNY | 10.49 | 11.4 | 10.32 | 11.4 | 11.4 | +0.72 (+6.74%) | 37,153,981 |
| 18 May 2007 | CNY | 10.85 | 10.89 | 10.63 | 10.68 | 10.68 | -0.15 (-1.39%) | 15,104,136 |
| 17 May 2007 | CNY | 10.6 | 10.89 | 10.58 | 10.83 | 10.83 | +0.3 (+2.85%) | 16,645,487 |
| 16 May 2007 | CNY | 10.26 | 10.53 | 10.08 | 10.53 | 10.53 | +0.23 (+2.23%) | 16,851,123 |
| 15 May 2007 | CNY | 10.9 | 11 | 10.25 | 10.3 | 10.3 | -0.58 (-5.33%) | 22,708,520 |
| 14 May 2007 | CNY | 11 | 11.07 | 10.78 | 10.88 | 10.88 | -0.22 (-1.98%) | 23,884,569 |
| 11 May 2007 | CNY | 11.35 | 11.39 | 11.01 | 11.1 | 11.1 | -0.42 (-3.65%) | 18,417,952 |
| 10 May 2007 | CNY | 11.38 | 11.68 | 11.2 | 11.52 | 11.52 | +0.22 (+1.95%) | 29,212,246 |
| 9 May 2007 | CNY | 11.43 | 11.48 | 10.7 | 11.3 | 11.3 | -0.13 (-1.14%) | 28,282,918 |
| 8 May 2007 | CNY | 11.4 | 11.5 | 11.14 | 11.43 | 11.43 | +0.29 (+2.60%) | 28,559,093 |
| 30 Apr 2007 | CNY | 11.28 | 11.45 | 10.88 | 11.14 | 11.14 | -0.09 (-0.80%) | 22,739,217 |
