| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | CNY | 19.0335 | 19.6992 | 18.7377 | 19.3688 | 19.3688 | +0.187 (+0.98%) | 5,268,703 |
| 20 Jun 2007 | CNY | 20.217 | 20.5868 | 18.644 | 19.1815 | 19.1815 | -0.981 (-4.87%) | 4,735,523 |
| 19 Jun 2007 | CNY | 20.4142 | 20.7002 | 19.7239 | 20.1627 | 20.1627 | -0.301 (-1.47%) | 6,080,493 |
| 18 Jun 2007 | CNY | 19.2308 | 20.7495 | 19.0237 | 20.4635 | 20.4635 | +1.578 (+8.36%) | 7,888,354 |
| 15 Jun 2007 | CNY | 18.9842 | 19.3294 | 18.6489 | 18.8856 | 18.8856 | -0.197 (-1.03%) | 3,847,302 |
| 14 Jun 2007 | CNY | 18.7673 | 19.3787 | 18.4418 | 19.0828 | 19.0828 | +0.296 (+1.57%) | 5,896,160 |
| 13 Jun 2007 | CNY | 19.2554 | 19.5266 | 18.7377 | 18.787 | 18.787 | -0.187 (-0.99%) | 7,978,450 |
| 12 Jun 2007 | CNY | 19.0828 | 19.428 | 18.4911 | 18.9744 | 18.9744 | +0.138 (+0.73%) | 10,765,461 |
| 11 Jun 2007 | CNY | 18.146 | 19.2801 | 17.8008 | 18.8363 | 18.8363 | +0.937 (+5.23%) | 9,050,114 |
| 8 Jun 2007 | CNY | 16.8195 | 18.4862 | 16.8195 | 17.8994 | 17.8994 | +0.641 (+3.71%) | 14,443,799 |
| 7 Jun 2007 | CNY | 17.1598 | 17.7466 | 16.6174 | 17.2584 | 17.2584 | +0.38 (+2.25%) | 22,094,011 |
| 6 Jun 2007 | CNY | 15.2367 | 16.8787 | 15.1381 | 16.8787 | 16.8787 | +1.534 (+9.99%) | 25,287,699 |
| 5 Jun 2007 | CNY | 14.0631 | 15.36 | 13.7081 | 15.3452 | 15.3452 | +1.282 (+9.12%) | 10,655,024 |
| 4 Jun 2007 | CNY | 15.0395 | 15.2367 | 13.7081 | 14.0631 | 14.0631 | -0.976 (-6.49%) | 6,779,048 |
| 1 Jun 2007 | CNY | 14.5365 | 15.7249 | 14.4231 | 15.0395 | 15.0395 | +0.419 (+2.87%) | 11,827,028 |
| 31 May 2007 | CNY | 14.1617 | 15.1627 | 13.3136 | 14.6203 | 14.6203 | +0.38 (+2.67%) | 9,987,618 |
| 30 May 2007 | CNY | 14.783 | 15.4832 | 14.1667 | 14.2406 | 14.2406 | -1.499 (-9.52%) | 11,624,601 |
| 29 May 2007 | CNY | 16.1736 | 16.1736 | 15.4882 | 15.7396 | 15.7396 | +0.143 (+0.92%) | 10,449,845 |
| 25 May 2007 | CNY | 15.0395 | 16.0256 | 14.8965 | 15.5967 | 15.5967 | +0.602 (+4.01%) | 7,813,525 |
| 24 May 2007 | CNY | 15.3501 | 15.6805 | 14.7929 | 14.9951 | 14.9951 | -0.449 (-2.91%) | 9,322,655 |
| 23 May 2007 | CNY | 15.6312 | 15.6805 | 15.2761 | 15.4438 | 15.4438 | -0.286 (-1.82%) | 9,171,445 |
| 22 May 2007 | CNY | 15.1824 | 16.7012 | 15.1627 | 15.7298 | 15.7298 | +0.542 (+3.57%) | 13,917,304 |
| 21 May 2007 | CNY | 14.2012 | 15.4043 | 14.0533 | 15.1874 | 15.1874 | +0.592 (+4.05%) | 11,817,693 |
| 18 May 2007 | CNY | 14.5365 | 14.8718 | 14.4773 | 14.5957 | 14.5957 | +0.074 (+0.51%) | 7,504,364 |
| 17 May 2007 | CNY | 14.6351 | 14.7929 | 14.4477 | 14.5217 | 14.5217 | -0.118 (-0.81%) | 7,144,942 |
| 16 May 2007 | CNY | 13.856 | 14.783 | 13.7081 | 14.64 | 14.64 | +0.641 (+4.58%) | 11,334,082 |
| 15 May 2007 | CNY | 13.8215 | 14.3984 | 13.7081 | 13.999 | 13.999 | +0.237 (+1.72%) | 8,345,678 |
| 14 May 2007 | CNY | 13.6588 | 14.0039 | 13.6341 | 13.7623 | 13.7623 | -0.113 (-0.82%) | 7,621,998 |
| 11 May 2007 | CNY | 14.2012 | 14.2012 | 13.7081 | 13.8757 | 13.8757 | -0.375 (-2.63%) | 8,461,028 |
| 10 May 2007 | CNY | 14.2258 | 14.497 | 13.9546 | 14.2505 | 14.2505 | -0.01 (-0.07%) | 7,351,467 |
