| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | CNY | 11.56 | 11.72 | 10.9333 | 11 | 11 | -0.587 (-5.06%) | 12,323,779 |
| 19 Jun 2007 | CNY | 11.64 | 12.0333 | 11.3867 | 11.5867 | 11.5867 | +0.047 (+0.40%) | 14,832,391 |
| 18 Jun 2007 | CNY | 11 | 11.76 | 10.84 | 11.54 | 11.54 | +0.807 (+7.52%) | 20,294,883 |
| 15 Jun 2007 | CNY | 10.58 | 11 | 10.4733 | 10.7333 | 10.7333 | +0.16 (+1.51%) | 10,411,512 |
| 14 Jun 2007 | CNY | 10.5733 | 10.9667 | 10.2667 | 10.5733 | 10.5733 | -0.073 (-0.69%) | 10,455,712 |
| 13 Jun 2007 | CNY | 10.64 | 11.0667 | 10.5467 | 10.6467 | 10.6467 | +0.087 (+0.82%) | 15,306,000 |
| 12 Jun 2007 | CNY | 10.2533 | 10.6 | 9.8667 | 10.56 | 10.56 | +0.3 (+2.92%) | 14,357,832 |
| 11 Jun 2007 | CNY | 10 | 10.4533 | 9.8667 | 10.26 | 10.26 | +0.28 (+2.81%) | 11,759,875 |
| 8 Jun 2007 | CNY | 9.9667 | 10.1 | 9.6333 | 9.98 | 9.98 | +0.147 (+1.49%) | 12,403,522 |
| 7 Jun 2007 | CNY | 9.5 | 9.8533 | 9.5 | 9.8333 | 9.8333 | +0.34 (+3.58%) | 10,903,773 |
| 6 Jun 2007 | CNY | 9.5467 | 9.7467 | 9.1333 | 9.4933 | 9.4933 | -0.027 (-0.28%) | 12,127,387 |
| 5 Jun 2007 | CNY | 8.8 | 9.6267 | 8.8 | 9.52 | 9.52 | -0.26 (-2.66%) | 18,365,352 |
| 4 Jun 2007 | CNY | 10.7867 | 10.7867 | 9.78 | 9.78 | 9.78 | -1.087 (-10.00%) | 12,985,444 |
| 1 Jun 2007 | CNY | 10.6667 | 11.44 | 10.54 | 10.8667 | 10.8667 | +0.207 (+1.94%) | 29,699,799 |
| 31 May 2007 | CNY | 10.9667 | 11 | 9.9933 | 10.66 | 10.66 | -0.44 (-3.96%) | 28,499,511 |
| 30 May 2007 | CNY | 9.9333 | 11.44 | 9.8533 | 11.1 | 11.1 | +0.7 (+6.73%) | 50,401,125 |
| 29 May 2007 | CNY | 10.1533 | 10.4133 | 10.0133 | 10.4 | 10.4 | +0.293 (+2.90%) | 20,044,080 |
| 28 May 2007 | CNY | 9.9533 | 10.2267 | 9.9533 | 10.1067 | 10.1067 | +0.18 (+1.81%) | 14,067,196 |
| 25 May 2007 | CNY | 9.84 | 9.98 | 9.7133 | 9.9267 | 9.9267 | +0.067 (+0.68%) | 8,963,326 |
| 24 May 2007 | CNY | 10.1133 | 10.12 | 9.6933 | 9.86 | 9.86 | -0.26 (-2.57%) | 14,721,382 |
| 23 May 2007 | CNY | 10.2267 | 10.2267 | 9.94 | 10.12 | 10.12 | -0.34 (-3.25%) | 13,246,842 |
| 22 May 2007 | CNY | 10.2333 | 10.4667 | 10.2067 | 10.46 | 10.46 | +0.273 (+2.68%) | 17,623,023 |
| 21 May 2007 | CNY | 9.7867 | 10.2 | 9.6733 | 10.1867 | 10.1867 | +0.113 (+1.13%) | 10,059,270 |
| 18 May 2007 | CNY | 10.2133 | 10.2333 | 10 | 10.0733 | 10.0733 | -0.113 (-1.11%) | 8,277,865 |
| 17 May 2007 | CNY | 10.04 | 10.2 | 10.0333 | 10.1867 | 10.1867 | +0.247 (+2.48%) | 9,682,459 |
| 16 May 2007 | CNY | 9.8 | 10.02 | 9.6067 | 9.94 | 9.94 | +0.053 (+0.54%) | 8,349,099 |
| 15 May 2007 | CNY | 10.4067 | 10.4667 | 9.72 | 9.8867 | 9.8867 | -0.5 (-4.81%) | 14,074,140 |
| 14 May 2007 | CNY | 10.1667 | 10.5867 | 10.1667 | 10.3867 | 10.3867 | +0.293 (+2.91%) | 20,634,472 |
| 11 May 2007 | CNY | 9.7867 | 10.2333 | 9.6067 | 10.0933 | 10.0933 | +0.293 (+2.99%) | 20,503,500 |
| 10 May 2007 | CNY | 9.5933 | 9.9933 | 9.4533 | 9.8 | 9.8 | +0.18 (+1.87%) | 14,691,676 |
