| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 6.62 | 7.12 | 6.61 | 7.1 | 7.1 | +0.35 (+5.19%) | 9,459,345 |
| 6 Jun 2007 | CNY | 6.73 | 7.14 | 6.25 | 6.75 | 6.75 | +0.02 (+0.30%) | 9,265,533 |
| 5 Jun 2007 | CNY | 6.44 | 6.9 | 6.44 | 6.73 | 6.73 | -0.43 (-6.01%) | 11,679,156 |
| 4 Jun 2007 | CNY | 7.43 | 7.75 | 7.16 | 7.16 | 7.16 | -0.8 (-10.05%) | 2,566,400 |
| 1 Jun 2007 | CNY | 8.52 | 8.9 | 7.96 | 7.96 | 7.96 | -0.88 (-9.95%) | 7,941,621 |
| 31 May 2007 | CNY | 9.05 | 9.6 | 8.84 | 8.84 | 8.84 | -0.98 (-9.98%) | 9,570,393 |
| 30 May 2007 | CNY | 10 | 10.58 | 9.82 | 9.82 | 9.82 | -1.09 (-9.99%) | 8,251,304 |
| 29 May 2007 | CNY | 10.91 | 11.11 | 10.81 | 10.91 | 10.91 | 0.0 (0.0%) | 13,033,639 |
| 28 May 2007 | CNY | 10.98 | 11.14 | 10.81 | 10.91 | 10.91 | +0.12 (+1.11%) | 11,499,895 |
| 25 May 2007 | CNY | 10.62 | 11.11 | 10.58 | 10.79 | 10.79 | -0.06 (-0.55%) | 11,776,433 |
| 24 May 2007 | CNY | 10.9 | 10.99 | 10.25 | 10.85 | 10.85 | 0.0 (0.0%) | 14,707,378 |
| 23 May 2007 | CNY | 10.48 | 10.88 | 10.48 | 10.85 | 10.85 | +0.37 (+3.53%) | 13,238,916 |
| 22 May 2007 | CNY | 10.2 | 10.58 | 10.1 | 10.48 | 10.48 | +0.33 (+3.25%) | 12,226,234 |
| 21 May 2007 | CNY | 9.32 | 10.33 | 9.25 | 10.15 | 10.15 | +0.07 (+0.69%) | 8,429,853 |
| 18 May 2007 | CNY | 10.38 | 10.38 | 10.01 | 10.08 | 10.08 | -0.34 (-3.26%) | 6,793,017 |
| 17 May 2007 | CNY | 10.28 | 10.59 | 10.1 | 10.42 | 10.42 | +0.24 (+2.36%) | 11,043,289 |
| 16 May 2007 | CNY | 9.99 | 10.27 | 9.65 | 10.18 | 10.18 | +0.19 (+1.90%) | 6,631,049 |
| 15 May 2007 | CNY | 9.92 | 10.48 | 9.9 | 9.99 | 9.99 | +0.1 (+1.01%) | 10,234,120 |
| 14 May 2007 | CNY | 9.9 | 10.2 | 9.69 | 9.89 | 9.89 | -0.31 (-3.04%) | 10,599,456 |
| 11 May 2007 | CNY | 10.6 | 10.6 | 9.99 | 10.2 | 10.2 | -0.51 (-4.76%) | 8,042,257 |
| 10 May 2007 | CNY | 10.53 | 10.9 | 10.4 | 10.71 | 10.71 | +0.14 (+1.32%) | 9,169,730 |
| 9 May 2007 | CNY | 10.61 | 10.93 | 10 | 10.57 | 10.57 | -0.42 (-3.82%) | 12,184,021 |
| 8 May 2007 | CNY | 11.75 | 11.75 | 10.28 | 10.99 | 10.99 | -0.04 (-0.36%) | 18,680,915 |
| 30 Apr 2007 | CNY | 11.03 | 11.03 | 10.33 | 11.03 | 11.03 | +1 (+9.97%) | 23,381,493 |
| 27 Apr 2007 | CNY | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | +0.91 (+9.98%) | 6,625,854 |
| 25 Apr 2007 | CNY | 8.68 | 9.39 | 8.25 | 9.12 | 9.12 | +0.3 (+3.40%) | 16,043,340 |
| 24 Apr 2007 | CNY | 8.01 | 8.82 | 7.77 | 8.82 | 8.82 | +0.8 (+9.98%) | 14,821,932 |
| 23 Apr 2007 | CNY | 7.73 | 8.19 | 7.66 | 8.02 | 8.02 | +0.42 (+5.53%) | 8,585,782 |
| 20 Apr 2007 | CNY | 7.27 | 7.77 | 7.26 | 7.6 | 7.6 | +0.38 (+5.26%) | 8,868,598 |
| 19 Apr 2007 | CNY | 7.87 | 7.87 | 7.13 | 7.22 | 7.22 | -0.7 (-8.84%) | 10,454,706 |
