| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | CNY | 40.5 | 41.68 | 38.41 | 39.05 | 39.05 | -1.38 (-3.41%) | 2,948,588 |
| 8 Jun 2007 | CNY | 40 | 41.22 | 38.5 | 40.43 | 40.43 | +1.17 (+2.98%) | 2,685,754 |
| 7 Jun 2007 | CNY | 39.26 | 41.27 | 39.26 | 39.26 | 39.26 | -2.07 (-5.01%) | 3,924,227 |
| 6 Jun 2007 | CNY | 41.33 | 44.5 | 41.33 | 41.33 | 41.33 | -2.17 (-4.99%) | 4,776,615 |
| 5 Jun 2007 | CNY | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | -2.29 (-5.00%) | 72,400 |
| 4 Jun 2007 | CNY | 50.61 | 50.61 | 45.79 | 45.79 | 45.79 | -2.41 (-5%) | 1,560,800 |
| 1 Jun 2007 | CNY | 48.18 | 48.2 | 47 | 48.2 | 48.2 | +2.3 (+5.01%) | 984,713 |
| 31 May 2007 | CNY | 45.5 | 45.9 | 41.53 | 45.9 | 45.9 | +2.19 (+5.01%) | 3,351,839 |
| 30 May 2007 | CNY | 39.55 | 43.71 | 39.55 | 43.71 | 43.71 | +2.08 (+5.00%) | 5,737,692 |
| 29 May 2007 | CNY | 41.63 | 41.63 | 40.26 | 41.63 | 41.63 | +1.98 (+4.99%) | 5,394,170 |
| 28 May 2007 | CNY | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | +1.89 (+5.01%) | 394,037 |
| 25 May 2007 | CNY | 35.73 | 37.76 | 35.73 | 37.76 | 37.76 | +1.8 (+5.01%) | 1,224,485 |
| 24 May 2007 | CNY | 37.3 | 37.3 | 35.72 | 35.96 | 35.96 | -1.64 (-4.36%) | 4,350,822 |
| 23 May 2007 | CNY | 38.6 | 38.63 | 37.4 | 37.6 | 37.6 | -1.38 (-3.54%) | 3,868,988 |
| 22 May 2007 | CNY | 38.29 | 39.4 | 38.19 | 38.98 | 38.98 | +0.29 (+0.75%) | 3,170,849 |
| 21 May 2007 | CNY | 38.2 | 39.7 | 38.18 | 38.69 | 38.69 | -1.21 (-3.03%) | 3,581,482 |
| 18 May 2007 | CNY | 38.56 | 42.49 | 38.56 | 39.9 | 39.9 | -0.69 (-1.70%) | 5,801,768 |
| 17 May 2007 | CNY | 40.59 | 40.59 | 36.73 | 40.59 | 40.59 | +1.93 (+4.99%) | 9,991,071 |
| 16 May 2007 | CNY | 34.98 | 38.66 | 34.98 | 38.66 | 38.66 | +1.84 (+5.00%) | 9,709,842 |
| 15 May 2007 | CNY | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -1.94 (-5.01%) | 153,900 |
| 14 May 2007 | CNY | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -2.04 (-5%) | 127,100 |
| 10 May 2007 | CNY | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | -2.15 (-5.01%) | 82,300 |
| 9 May 2007 | CNY | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -2.26 (-5.00%) | 53,700 |
| 8 May 2007 | CNY | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -2.38 (-5.00%) | 51,800 |
| 30 Apr 2007 | CNY | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -2.5 (-4.99%) | 12,900 |
| 27 Apr 2007 | CNY | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -2.64 (-5.01%) | 7,800 |
| 26 Apr 2007 | CNY | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -2.78 (-5.01%) | 11,500 |
| 25 Apr 2007 | CNY | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -2.92 (-5.00%) | 9,200 |
| 24 Apr 2007 | CNY | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -3.08 (-5.01%) | 2,200 |
| 23 Apr 2007 | CNY | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -3.24 (-5.00%) | 3,800 |
