| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | CNY | 11 | 11.0321 | 10.6464 | 10.8786 | 10.8786 | +0.025 (+0.23%) | 17,569,714 |
| 7 Jun 2007 | CNY | 10.4464 | 10.9643 | 10.4464 | 10.8536 | 10.8536 | +0.454 (+4.36%) | 23,967,316 |
| 6 Jun 2007 | CNY | 9.9821 | 10.5357 | 9.7893 | 10.4 | 10.4 | +0.436 (+4.37%) | 27,333,854 |
| 5 Jun 2007 | CNY | 9.2179 | 9.9821 | 8.7429 | 9.9643 | 9.9643 | +0.443 (+4.65%) | 23,943,292 |
| 4 Jun 2007 | CNY | 10.6786 | 10.8464 | 9.5214 | 9.5214 | 9.5214 | -1.057 (-9.99%) | 20,315,738 |
| 1 Jun 2007 | CNY | 10.5393 | 11.1893 | 10.5357 | 10.5786 | 10.5786 | -0.225 (-2.08%) | 24,400,051 |
| 31 May 2007 | CNY | 10.3214 | 11 | 9.4714 | 10.8036 | 10.8036 | +0.421 (+4.06%) | 33,881,422 |
| 30 May 2007 | CNY | 10.7107 | 11.3571 | 10.3821 | 10.3821 | 10.3821 | -1.154 (-10.00%) | 35,787,525 |
| 29 May 2007 | CNY | 11.0643 | 11.7143 | 10.9286 | 11.5357 | 11.5357 | +0.504 (+4.56%) | 23,649,600 |
| 28 May 2007 | CNY | 10.7429 | 11.2429 | 10.7429 | 11.0321 | 11.0321 | +0.311 (+2.90%) | 19,998,764 |
| 25 May 2007 | CNY | 10.625 | 10.9571 | 10.5 | 10.7214 | 10.7214 | +0.046 (+0.43%) | 15,288,109 |
| 24 May 2007 | CNY | 11.2071 | 11.2786 | 10.5536 | 10.675 | 10.675 | -0.671 (-5.92%) | 33,304,924 |
| 23 May 2007 | CNY | 11.5357 | 11.6071 | 11.2321 | 11.3464 | 11.3464 | -0.179 (-1.55%) | 24,151,638 |
| 22 May 2007 | CNY | 11.575 | 12.1464 | 11.4357 | 11.525 | 11.525 | +0.096 (+0.84%) | 37,551,337 |
| 21 May 2007 | CNY | 10.2821 | 11.55 | 10.2536 | 11.4286 | 11.4286 | +0.839 (+7.93%) | 33,937,360 |
| 18 May 2007 | CNY | 10.3036 | 10.7464 | 10.1786 | 10.5893 | 10.5893 | +0.286 (+2.77%) | 28,387,853 |
| 17 May 2007 | CNY | 10.3536 | 10.5607 | 10.25 | 10.3036 | 10.3036 | -0.018 (-0.17%) | 34,417,392 |
| 16 May 2007 | CNY | 9.7429 | 10.3393 | 9.6429 | 10.3214 | 10.3214 | +0.686 (+7.12%) | 43,897,333 |
| 15 May 2007 | CNY | 10.0036 | 10.1071 | 9.625 | 9.6357 | 9.6357 | -0.332 (-3.33%) | 21,252,915 |
| 14 May 2007 | CNY | 9.5679 | 10.0607 | 9.4643 | 9.9679 | 9.9679 | +0.304 (+3.14%) | 25,543,977 |
| 11 May 2007 | CNY | 9.8214 | 9.8214 | 9.5679 | 9.6643 | 9.6643 | -0.261 (-2.63%) | 16,778,610 |
| 10 May 2007 | CNY | 9.8143 | 10.0643 | 9.6107 | 9.925 | 9.925 | +0.121 (+1.24%) | 26,870,855 |
| 9 May 2007 | CNY | 10 | 10.1786 | 9.575 | 9.8036 | 9.8036 | -0.25 (-2.49%) | 20,441,957 |
| 8 May 2007 | CNY | 9.825 | 10.1964 | 9.6357 | 10.0536 | 10.0536 | +0.411 (+4.26%) | 24,976,865 |
| 30 Apr 2007 | CNY | 9.8214 | 9.8214 | 9.4464 | 9.6429 | 9.6429 | -0.282 (-2.84%) | 32,447,786 |
| 27 Apr 2007 | CNY | 10.2071 | 10.4643 | 9.8607 | 9.925 | 9.925 | -0.043 (-0.43%) | 23,960,753 |
| 25 Apr 2007 | CNY | 10.1393 | 10.3214 | 9.8893 | 9.9679 | 9.9679 | -0.246 (-2.41%) | 26,064,768 |
| 24 Apr 2007 | CNY | 10.4214 | 10.4536 | 10.1107 | 10.2143 | 10.2143 | -0.175 (-1.68%) | 21,677,272 |
| 23 Apr 2007 | CNY | 9.8571 | 10.6357 | 9.8571 | 10.3893 | 10.3893 | +0.721 (+7.46%) | 34,402,510 |
| 20 Apr 2007 | CNY | 8.9321 | 9.6964 | 8.9321 | 9.6679 | 9.6679 | +0.85 (+9.64%) | 42,938,935 |
