| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | CNY | 44.6539 | 47.9539 | 42.7154 | 46.7692 | 46.7692 | +2.115 (+4.74%) | 2,598,518 |
| 30 May 2007 | CNY | 48.0769 | 48.5 | 44.6539 | 44.6539 | 44.6539 | -4.962 (-10.00%) | 2,230,423 |
| 29 May 2007 | CNY | 48.4615 | 51 | 48.0769 | 49.6154 | 49.6154 | +1.277 (+2.64%) | 2,362,172 |
| 28 May 2007 | CNY | 47.3846 | 49.5231 | 47.3846 | 48.3385 | 48.3385 | +1.023 (+2.16%) | 1,915,732 |
| 25 May 2007 | CNY | 46.2231 | 48.1385 | 45.8615 | 47.3154 | 47.3154 | +1.139 (+2.47%) | 2,099,073 |
| 24 May 2007 | CNY | 46.6231 | 47.6154 | 45.7154 | 46.1769 | 46.1769 | -0.485 (-1.04%) | 1,633,535 |
| 23 May 2007 | CNY | 45.3077 | 47.6846 | 44.6154 | 46.6615 | 46.6615 | +1.315 (+2.90%) | 2,482,992 |
| 22 May 2007 | CNY | 45.7308 | 46.1539 | 44.5385 | 45.3462 | 45.3462 | -0.423 (-0.92%) | 3,072,953 |
| 21 May 2007 | CNY | 44.5 | 46.3846 | 43.7539 | 45.7692 | 45.7692 | -0.246 (-0.54%) | 1,832,979 |
| 18 May 2007 | CNY | 46.1539 | 47.6923 | 45.7692 | 46.0154 | 46.0154 | -0.523 (-1.12%) | 2,870,618 |
| 17 May 2007 | CNY | 46.6154 | 46.9077 | 44.8462 | 46.5385 | 46.5385 | +0.462 (+1.00%) | 3,262,266 |
| 16 May 2007 | CNY | 43.8462 | 46.6 | 42.6923 | 46.0769 | 46.0769 | +2.338 (+5.35%) | 4,624,246 |
| 15 May 2007 | CNY | 44.9615 | 46.8462 | 43.5923 | 43.7385 | 43.7385 | -1.023 (-2.29%) | 3,978,022 |
| 14 May 2007 | CNY | 41.5769 | 45.0385 | 41.5769 | 44.7615 | 44.7615 | +3.261 (+7.86%) | 6,320,967 |
| 11 May 2007 | CNY | 40.6923 | 41.8308 | 40.6923 | 41.5 | 41.5 | +0.885 (+2.18%) | 2,535,183 |
| 10 May 2007 | CNY | 41.2231 | 41.9077 | 40.3077 | 40.6154 | 40.6154 | -0.615 (-1.49%) | 3,473,047 |
| 9 May 2007 | CNY | 42.6154 | 42.7308 | 41 | 41.2308 | 41.2308 | -1.308 (-3.07%) | 2,429,501 |
| 8 May 2007 | CNY | 42.8308 | 42.8769 | 40.8308 | 42.5385 | 42.5385 | -0.138 (-0.32%) | 3,952,720 |
| 30 Apr 2007 | CNY | 40.3077 | 43.0538 | 39.4308 | 42.6769 | 42.6769 | +2.215 (+5.48%) | 3,821,772 |
| 27 Apr 2007 | CNY | 42.0077 | 42.3077 | 40.4462 | 40.4615 | 40.4615 | -1.469 (-3.50%) | 2,562,024 |
| 26 Apr 2007 | CNY | 42.9231 | 42.9231 | 41.4077 | 41.9308 | 41.9308 | -1.292 (-2.99%) | 3,965,295 |
| 25 Apr 2007 | CNY | 42.9077 | 43.9154 | 42.1539 | 43.2231 | 43.2231 | +0.446 (+1.04%) | 2,735,796 |
| 24 Apr 2007 | CNY | 43.9077 | 44.2308 | 42.6769 | 42.7769 | 42.7769 | -0.992 (-2.27%) | 3,428,227 |
| 23 Apr 2007 | CNY | 43.7692 | 44.1539 | 42.8385 | 43.7692 | 43.7692 | +0.192 (+0.44%) | 3,435,004 |
| 20 Apr 2007 | CNY | 41.9077 | 43.9308 | 41.9077 | 43.5769 | 43.5769 | +1.492 (+3.55%) | 3,300,090 |
| 19 Apr 2007 | CNY | 45.6923 | 45.6923 | 41.5385 | 42.0846 | 42.0846 | -3.6 (-7.88%) | 2,214,629 |
| 18 Apr 2007 | CNY | 45.6923 | 46.1539 | 44.2308 | 45.6846 | 45.6846 | -0.469 (-1.02%) | 1,988,156 |
| 17 Apr 2007 | CNY | 47.7539 | 48.4615 | 45 | 46.1539 | 46.1539 | -1.538 (-3.23%) | 2,854,666 |
| 16 Apr 2007 | CNY | 48.5923 | 49.6154 | 47.2077 | 47.6923 | 47.6923 | +0.561 (+1.19%) | 4,813,883 |
| 13 Apr 2007 | CNY | 44.5538 | 47.1308 | 43.8462 | 47.1308 | 47.1308 | +4.285 (+10.00%) | 6,759,775 |
