| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | CNY | 13.8969 | 13.9265 | 12.8487 | 12.8487 | 12.8487 | -1.099 (-7.88%) | 4,676,770 |
| 27 Jun 2007 | CNY | 13.0938 | 14.0955 | 13.0769 | 13.9476 | 13.9476 | +0.888 (+6.80%) | 8,984,073 |
| 26 Jun 2007 | CNY | 12.519 | 13.06 | 12.257 | 13.06 | 13.06 | +0.169 (+1.31%) | 4,213,886 |
| 25 Jun 2007 | CNY | 13.7785 | 13.9476 | 12.8191 | 12.891 | 12.891 | -0.794 (-5.81%) | 6,071,615 |
| 22 Jun 2007 | CNY | 13.694 | 14.3491 | 13.377 | 13.6855 | 13.6855 | -0.025 (-0.19%) | 7,544,397 |
| 21 Jun 2007 | CNY | 13.956 | 14.1505 | 13.4024 | 13.7109 | 13.7109 | -0.363 (-2.58%) | 5,417,486 |
| 20 Jun 2007 | CNY | 14.2477 | 14.5731 | 13.8757 | 14.0744 | 14.0744 | +0.051 (+0.36%) | 6,297,026 |
| 19 Jun 2007 | CNY | 14.3618 | 14.6154 | 13.8588 | 14.0237 | 14.0237 | -0.177 (-1.25%) | 8,993,977 |
| 18 Jun 2007 | CNY | 14.1209 | 14.7295 | 14.1209 | 14.2012 | 14.2012 | +0.165 (+1.17%) | 10,295,523 |
| 15 Jun 2007 | CNY | 13.0178 | 14.3491 | 12.9375 | 14.0364 | 14.0364 | +0.93 (+7.09%) | 11,010,718 |
| 14 Jun 2007 | CNY | 12.7219 | 13.4784 | 12.5866 | 13.1065 | 13.1065 | +0.397 (+3.13%) | 8,456,656 |
| 13 Jun 2007 | CNY | 12.6162 | 13.0516 | 12.5951 | 12.7092 | 12.7092 | +0.114 (+0.91%) | 6,108,221 |
| 12 Jun 2007 | CNY | 12.4768 | 12.7219 | 11.9992 | 12.5951 | 12.5951 | +0.127 (+1.02%) | 7,418,675 |
| 11 Jun 2007 | CNY | 12.3711 | 12.7557 | 12.2654 | 12.4683 | 12.4683 | +0.097 (+0.79%) | 5,751,816 |
| 8 Jun 2007 | CNY | 11.8301 | 12.4852 | 11.8301 | 12.3711 | 12.3711 | +0.389 (+3.24%) | 5,714,729 |
| 7 Jun 2007 | CNY | 11.4539 | 12.0668 | 11.4159 | 11.9823 | 11.9823 | +0.528 (+4.61%) | 7,137,928 |
| 6 Jun 2007 | CNY | 11.3356 | 11.4962 | 10.9467 | 11.4539 | 11.4539 | +0.127 (+1.12%) | 6,198,037 |
| 5 Jun 2007 | CNY | 10.989 | 11.344 | 10.1437 | 11.3271 | 11.3271 | +0.207 (+1.86%) | 7,096,492 |
| 4 Jun 2007 | CNY | 12.3542 | 12.426 | 11.12 | 11.12 | 11.12 | -1.234 (-9.99%) | 6,651,770 |
| 1 Jun 2007 | CNY | 12.1429 | 12.65 | 11.8386 | 12.3542 | 12.3542 | +0.211 (+1.74%) | 6,298,474 |
| 31 May 2007 | CNY | 12.3838 | 12.5951 | 11.5723 | 12.1429 | 12.1429 | -0.237 (-1.91%) | 8,391,513 |
| 30 May 2007 | CNY | 12.7642 | 13.1023 | 12.1471 | 12.3795 | 12.3795 | -1.082 (-8.04%) | 11,391,464 |
| 29 May 2007 | CNY | 12.8994 | 13.6517 | 12.8994 | 13.4615 | 13.4615 | +0.528 (+4.08%) | 12,339,925 |
| 28 May 2007 | CNY | 12.891 | 13.1403 | 12.891 | 12.9332 | 12.9332 | +0.063 (+0.49%) | 7,053,895 |
| 25 May 2007 | CNY | 12.9121 | 13.0135 | 12.7768 | 12.8698 | 12.8698 | -0.118 (-0.91%) | 7,801,830 |
| 24 May 2007 | CNY | 12.6458 | 13.0896 | 12.6247 | 12.9882 | 12.9882 | +0.342 (+2.71%) | 10,695,077 |
| 23 May 2007 | CNY | 12.5148 | 12.6712 | 12.4472 | 12.6458 | 12.6458 | +0.101 (+0.81%) | 5,026,410 |
| 22 May 2007 | CNY | 12.5782 | 12.6712 | 12.4683 | 12.5444 | 12.5444 | +0.009 (+0.07%) | 5,435,125 |
| 21 May 2007 | CNY | 12.2528 | 12.7642 | 12.1724 | 12.5359 | 12.5359 | -0.038 (-0.30%) | 5,828,099 |
| 18 May 2007 | CNY | 12.5866 | 12.8614 | 12.4091 | 12.574 | 12.574 | 0.0 (0.0%) | 5,132,549 |
