| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | CNY | 11.55 | 11.81 | 11.22 | 11.81 | 11.81 | +0.26 (+2.25%) | 39,304,574 |
| 18 Jun 2007 | CNY | 11.36 | 11.75 | 11.3 | 11.55 | 11.55 | +0.34 (+3.03%) | 38,677,770 |
| 15 Jun 2007 | CNY | 11.4 | 11.6 | 11.1 | 11.21 | 11.21 | -0.32 (-2.78%) | 35,409,199 |
| 14 Jun 2007 | CNY | 11.98 | 11.99 | 11.51 | 11.53 | 11.53 | -0.42 (-3.51%) | 39,553,997 |
| 13 Jun 2007 | CNY | 11.59 | 12.15 | 11.58 | 11.95 | 11.95 | +0.61 (+5.38%) | 68,979,066 |
| 12 Jun 2007 | CNY | 11.28 | 11.47 | 10.53 | 11.34 | 11.34 | -0.05 (-0.44%) | 55,589,296 |
| 11 Jun 2007 | CNY | 10.7 | 11.59 | 10.5 | 11.39 | 11.39 | +0.3 (+2.71%) | 76,105,623 |
| 8 Jun 2007 | CNY | 11.16 | 11.29 | 10.9 | 11.09 | 11.09 | -0.01 (-0.09%) | 50,020,909 |
| 7 Jun 2007 | CNY | 10.6 | 11.11 | 10.45 | 11.1 | 11.1 | +0.68 (+6.53%) | 52,204,311 |
| 6 Jun 2007 | CNY | 10.41 | 10.84 | 9.98 | 10.42 | 10.42 | +0.17 (+1.66%) | 56,374,124 |
| 5 Jun 2007 | CNY | 9.68 | 10.32 | 9.36 | 10.25 | 10.25 | -0.15 (-1.44%) | 80,218,760 |
| 4 Jun 2007 | CNY | 11.63 | 12 | 10.36 | 10.4 | 10.4 | -1.11 (-9.64%) | 54,839,250 |
| 1 Jun 2007 | CNY | 12.89 | 13.38 | 11.51 | 11.51 | 11.51 | -1.28 (-10.01%) | 58,728,899 |
| 31 May 2007 | CNY | 13.5 | 13.8 | 12.47 | 12.79 | 12.79 | -1.06 (-7.65%) | 62,138,486 |
| 30 May 2007 | CNY | 14.18 | 14.98 | 13.85 | 13.85 | 13.85 | -1.54 (-10.01%) | 67,033,980 |
| 29 May 2007 | CNY | 15.28 | 15.59 | 14.96 | 15.39 | 15.39 | -0.21 (-1.35%) | 66,902,718 |
| 28 May 2007 | CNY | 15.29 | 15.88 | 15.1 | 15.6 | 15.6 | +0.55 (+3.65%) | 78,503,634 |
| 25 May 2007 | CNY | 15.3 | 15.3 | 14.96 | 15.05 | 15.05 | +0.1 (+0.67%) | 46,928,190 |
| 24 May 2007 | CNY | 15.5 | 15.57 | 14.58 | 14.95 | 14.95 | -0.5 (-3.24%) | 59,056,923 |
| 23 May 2007 | CNY | 15.4 | 15.59 | 15.14 | 15.45 | 15.45 | -0.07 (-0.45%) | 48,543,027 |
| 22 May 2007 | CNY | 15.86 | 16.29 | 15.38 | 15.52 | 15.52 | +0.16 (+1.04%) | 70,914,017 |
| 18 May 2007 | CNY | 15.31 | 15.77 | 15.31 | 15.36 | 15.36 | +0.31 (+2.06%) | 72,545,110 |
| 17 May 2007 | CNY | 14.6 | 15.18 | 14.6 | 15.05 | 15.05 | +0.45 (+3.08%) | 56,361,504 |
| 16 May 2007 | CNY | 14.3 | 15.49 | 14.27 | 14.6 | 14.6 | +0.33 (+2.31%) | 52,473,445 |
| 11 May 2007 | CNY | 14.4 | 14.49 | 14.01 | 14.27 | 14.27 | -0.41 (-2.79%) | 41,565,157 |
| 10 May 2007 | CNY | 14.67 | 14.95 | 14.39 | 14.68 | 14.68 | +0.01 (+0.07%) | 46,167,493 |
| 9 May 2007 | CNY | 15.1 | 15.1 | 13.88 | 14.67 | 14.67 | -0.45 (-2.98%) | 77,979,466 |
| 8 May 2007 | CNY | 15.78 | 15.89 | 15.05 | 15.12 | 15.12 | -0.08 (-0.53%) | 66,380,385 |
| 30 Apr 2007 | CNY | 14.58 | 15.5 | 14.41 | 15.2 | 15.2 | +0.58 (+3.97%) | 79,956,743 |
| 27 Apr 2007 | CNY | 13.88 | 14.8 | 13.7 | 14.62 | 14.62 | +0.79 (+5.71%) | 81,471,304 |
