| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 11.4242 | 12.0455 | 11.4242 | 12.0227 | 12.0227 | +0.507 (+4.41%) | 17,367,364 |
| 6 Jun 2007 | CNY | 11.4394 | 12.053 | 10.7424 | 11.5152 | 11.5152 | +0.099 (+0.86%) | 17,920,999 |
| 5 Jun 2007 | CNY | 10.2273 | 11.5758 | 9.7424 | 11.4167 | 11.4167 | +0.591 (+5.46%) | 21,398,131 |
| 4 Jun 2007 | CNY | 12.3864 | 12.6515 | 10.8258 | 10.8258 | 10.8258 | -1.204 (-10.01%) | 20,113,931 |
| 1 Jun 2007 | CNY | 12.5 | 13.2576 | 11.7424 | 12.0303 | 12.0303 | -0.591 (-4.68%) | 20,039,613 |
| 31 May 2007 | CNY | 12.9546 | 13.3258 | 11.9394 | 12.6212 | 12.6212 | -0.644 (-4.85%) | 22,848,910 |
| 30 May 2007 | CNY | 13.6364 | 14.3939 | 13.2652 | 13.2652 | 13.2652 | -1.477 (-10.02%) | 22,558,029 |
| 29 May 2007 | CNY | 14.8864 | 15 | 14.3939 | 14.7424 | 14.7424 | -0.114 (-0.77%) | 18,407,171 |
| 28 May 2007 | CNY | 14.3182 | 15.3333 | 14.3182 | 14.8561 | 14.8561 | +0.402 (+2.78%) | 21,254,415 |
| 25 May 2007 | CNY | 14.3561 | 14.9621 | 13.9242 | 14.4546 | 14.4546 | 0.0 (0.0%) | 16,477,116 |
| 24 May 2007 | CNY | 15.1515 | 15.1515 | 13.9773 | 14.4546 | 14.4546 | -0.757 (-4.98%) | 20,815,217 |
| 23 May 2007 | CNY | 15.1591 | 15.2955 | 14.8485 | 15.2121 | 15.2121 | +0.061 (+0.40%) | 16,463,585 |
| 22 May 2007 | CNY | 14.4924 | 15.6061 | 14.3409 | 15.1515 | 15.1515 | +0.659 (+4.55%) | 28,001,933 |
| 21 May 2007 | CNY | 14.1667 | 15 | 14.0152 | 14.4924 | 14.4924 | -0.083 (-0.57%) | 24,831,750 |
| 18 May 2007 | CNY | 13.9773 | 15.0606 | 13.9394 | 14.5758 | 14.5758 | +0.72 (+5.19%) | 28,734,760 |
| 17 May 2007 | CNY | 13.7879 | 14.0833 | 13.5227 | 13.8561 | 13.8561 | +0.068 (+0.49%) | 23,859,964 |
| 16 May 2007 | CNY | 13.0455 | 14 | 12.8636 | 13.7879 | 13.7879 | +1.061 (+8.33%) | 40,351,288 |
| 15 May 2007 | CNY | 12.8788 | 13.2576 | 12.6136 | 12.7273 | 12.7273 | +0.053 (+0.42%) | 17,811,615 |
| 14 May 2007 | CNY | 12.4242 | 12.7955 | 12.197 | 12.6742 | 12.6742 | -0.015 (-0.12%) | 15,143,756 |
| 11 May 2007 | CNY | 13.1061 | 13.1061 | 12.5758 | 12.6894 | 12.6894 | -0.462 (-3.51%) | 14,111,763 |
| 10 May 2007 | CNY | 13.0455 | 13.2424 | 12.6212 | 13.1515 | 13.1515 | +0.106 (+0.81%) | 19,329,603 |
| 9 May 2007 | CNY | 13.0227 | 13.25 | 12.3485 | 13.0455 | 13.0455 | -0.144 (-1.09%) | 19,996,657 |
| 8 May 2007 | CNY | 13.2576 | 13.4091 | 12.8788 | 13.1894 | 13.1894 | +0.348 (+2.71%) | 22,012,552 |
| 27 Apr 2007 | CNY | 13.5833 | 13.75 | 12.8106 | 12.8409 | 12.8409 | -0.742 (-5.47%) | 21,357,490 |
| 26 Apr 2007 | CNY | 13.6212 | 14.0227 | 13.3788 | 13.5833 | 13.5833 | -0.053 (-0.39%) | 17,870,919 |
| 25 Apr 2007 | CNY | 13.7197 | 14.5303 | 13.2576 | 13.6364 | 13.6364 | -0.023 (-0.17%) | 40,371,045 |
| 24 Apr 2007 | CNY | 12.4394 | 13.6591 | 12.1818 | 13.6591 | 13.6591 | +1.242 (+10.01%) | 39,141,482 |
| 23 Apr 2007 | CNY | 12.6061 | 12.697 | 12.197 | 12.4167 | 12.4167 | +0.068 (+0.55%) | 30,559,485 |
| 20 Apr 2007 | CNY | 11.9318 | 12.4773 | 11.7121 | 12.3485 | 12.3485 | +0.583 (+4.96%) | 37,716,164 |
| 19 Apr 2007 | CNY | 11.2727 | 12.1212 | 11.2121 | 11.7652 | 11.7652 | +0.394 (+3.46%) | 46,020,590 |
