| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | CNY | 15.2154 | 15.5385 | 14.7 | 15.2308 | 15.2308 | 0.0 (0.0%) | 2,557,321 |
| 13 Jun 2007 | CNY | 15.3 | 15.7692 | 15.1615 | 15.2308 | 15.2308 | -0.038 (-0.25%) | 3,350,555 |
| 12 Jun 2007 | CNY | 14.7308 | 15.3846 | 14.1923 | 15.2692 | 15.2692 | +0.661 (+4.53%) | 3,611,696 |
| 11 Jun 2007 | CNY | 13.7 | 14.7923 | 13.7 | 14.6077 | 14.6077 | +0.577 (+4.11%) | 3,727,908 |
| 8 Jun 2007 | CNY | 14.1539 | 14.5154 | 13.9539 | 14.0308 | 14.0308 | +0.008 (+0.05%) | 3,224,958 |
| 7 Jun 2007 | CNY | 13.4615 | 14.2462 | 13.2385 | 14.0231 | 14.0231 | +0.846 (+6.42%) | 4,832,870 |
| 6 Jun 2007 | CNY | 13.6154 | 13.6154 | 13.0769 | 13.1769 | 13.1769 | -0.439 (-3.22%) | 3,887,770 |
| 5 Jun 2007 | CNY | 13.1539 | 14.2154 | 13.0846 | 13.6154 | 13.6154 | -0.923 (-6.35%) | 4,949,153 |
| 4 Jun 2007 | CNY | 15.8769 | 15.8846 | 14.5385 | 14.5385 | 14.5385 | -1.615 (-10.00%) | 4,020,654 |
| 1 Jun 2007 | CNY | 15.4308 | 16.4462 | 15.0769 | 16.1539 | 16.1539 | +1.185 (+7.91%) | 9,204,102 |
| 31 May 2007 | CNY | 14.3692 | 15.0769 | 13.3846 | 14.9692 | 14.9692 | +0.477 (+3.29%) | 7,847,652 |
| 30 May 2007 | CNY | 14.3462 | 15.7846 | 14.3462 | 14.4923 | 14.4923 | -1.446 (-9.07%) | 7,243,835 |
| 29 May 2007 | CNY | 15.9077 | 16.4154 | 15.7769 | 15.9385 | 15.9385 | +0.115 (+0.73%) | 6,364,086 |
| 28 May 2007 | CNY | 14.3923 | 15.8231 | 14.3923 | 15.8231 | 15.8231 | +1.438 (+10.00%) | 7,587,567 |
| 25 May 2007 | CNY | 14.3385 | 14.6 | 14.2308 | 14.3846 | 14.3846 | +0.023 (+0.16%) | 2,720,707 |
| 24 May 2007 | CNY | 14.8539 | 14.9308 | 13.8462 | 14.3615 | 14.3615 | -0.408 (-2.76%) | 3,996,657 |
| 23 May 2007 | CNY | 14.5385 | 15.0769 | 14.4615 | 14.7692 | 14.7692 | +0.277 (+1.91%) | 4,947,265 |
| 22 May 2007 | CNY | 14 | 14.6 | 13.9308 | 14.4923 | 14.4923 | +0.538 (+3.86%) | 6,033,648 |
| 21 May 2007 | CNY | 13.4308 | 14.1308 | 13.1539 | 13.9539 | 13.9539 | +0.015 (+0.11%) | 2,503,259 |
| 18 May 2007 | CNY | 14.1769 | 14.2 | 13.9077 | 13.9385 | 13.9385 | -0.254 (-1.79%) | 2,024,678 |
| 17 May 2007 | CNY | 13.7462 | 14.3692 | 13.7462 | 14.1923 | 14.1923 | +0.438 (+3.19%) | 4,676,799 |
| 16 May 2007 | CNY | 13.6154 | 13.9077 | 13.4615 | 13.7539 | 13.7539 | +0.139 (+1.02%) | 3,069,609 |
| 15 May 2007 | CNY | 13.8462 | 13.8462 | 13.3462 | 13.6154 | 13.6154 | -0.262 (-1.88%) | 3,619,192 |
| 14 May 2007 | CNY | 14.0615 | 14.0615 | 13.6539 | 13.8769 | 13.8769 | -0.085 (-0.61%) | 2,554,870 |
| 11 May 2007 | CNY | 13.7692 | 14.1154 | 13.6308 | 13.9615 | 13.9615 | -0.192 (-1.36%) | 3,933,930 |
| 10 May 2007 | CNY | 14 | 14.1539 | 13.8077 | 14.1539 | 14.1539 | +0.077 (+0.55%) | 7,046,104 |
| 9 May 2007 | CNY | 14.4846 | 14.4846 | 13.7077 | 14.0769 | 14.0769 | -0.415 (-2.87%) | 6,345,353 |
| 8 May 2007 | CNY | 14.2692 | 14.9231 | 13.8539 | 14.4923 | 14.4923 | +0.485 (+3.46%) | 7,745,210 |
| 30 Apr 2007 | CNY | 14.1462 | 14.2308 | 13.7077 | 14.0077 | 14.0077 | -0.146 (-1.03%) | 2,047,320 |
| 27 Apr 2007 | CNY | 14.5846 | 14.6 | 13.9231 | 14.1539 | 14.1539 | -0.392 (-2.70%) | 3,644,665 |
