| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | CNY | 12.9231 | 13.3744 | 12.2051 | 12.6103 | 12.6103 | -0.841 (-6.25%) | 11,927,143 |
| 28 Jun 2007 | CNY | 14.2462 | 14.4103 | 13.1282 | 13.4513 | 13.4513 | -0.79 (-5.55%) | 12,561,472 |
| 27 Jun 2007 | CNY | 13.7949 | 14.4615 | 13.5385 | 14.241 | 14.241 | +0.42 (+3.04%) | 11,316,308 |
| 26 Jun 2007 | CNY | 13.3333 | 13.8462 | 12.5077 | 13.8205 | 13.8205 | -0.056 (-0.41%) | 15,392,999 |
| 25 Jun 2007 | CNY | 14.7692 | 14.8974 | 13.6923 | 13.8769 | 13.8769 | -0.656 (-4.52%) | 18,108,378 |
| 22 Jun 2007 | CNY | 14.4308 | 15.2205 | 13.9385 | 14.5333 | 14.5333 | +0.01 (+0.07%) | 20,316,724 |
| 21 Jun 2007 | CNY | 13.718 | 14.641 | 13.6923 | 14.5231 | 14.5231 | +0.713 (+5.16%) | 12,929,798 |
| 20 Jun 2007 | CNY | 13.8513 | 14.6615 | 13.6154 | 13.8103 | 13.8103 | -0.041 (-0.30%) | 12,877,458 |
| 19 Jun 2007 | CNY | 14.118 | 14.118 | 13.5897 | 13.8513 | 13.8513 | -0.277 (-1.96%) | 10,785,467 |
| 18 Jun 2007 | CNY | 14.6154 | 14.7077 | 14.0821 | 14.1282 | 14.1282 | +0.005 (+0.04%) | 11,316,458 |
| 15 Jun 2007 | CNY | 13.7436 | 14.3487 | 13.5949 | 14.1231 | 14.1231 | +0.221 (+1.59%) | 11,532,342 |
| 14 Jun 2007 | CNY | 14.041 | 14.6872 | 13.5897 | 13.9026 | 13.9026 | -0.241 (-1.70%) | 11,971,034 |
| 13 Jun 2007 | CNY | 13.6718 | 14.8615 | 13.3333 | 14.1436 | 14.1436 | +0.523 (+3.84%) | 17,167,240 |
| 12 Jun 2007 | CNY | 13.4821 | 13.7385 | 12.6667 | 13.6205 | 13.6205 | +0.313 (+2.35%) | 23,515,496 |
| 11 Jun 2007 | CNY | 12.3077 | 13.3077 | 12.1539 | 13.3077 | 13.3077 | +1.21 (+10.00%) | 19,976,238 |
| 8 Jun 2007 | CNY | 12.1539 | 12.4051 | 12.0256 | 12.0974 | 12.0974 | -0.123 (-1.01%) | 11,921,373 |
| 7 Jun 2007 | CNY | 11.7744 | 12.4051 | 11.641 | 12.2205 | 12.2205 | +0.472 (+4.02%) | 14,357,305 |
| 6 Jun 2007 | CNY | 11.4359 | 12.1539 | 11.1026 | 11.7487 | 11.7487 | +0.431 (+3.81%) | 15,332,826 |
| 5 Jun 2007 | CNY | 10.7795 | 11.5897 | 10.5385 | 11.318 | 11.318 | -0.39 (-3.33%) | 24,674,471 |
| 4 Jun 2007 | CNY | 12.718 | 12.7436 | 11.7077 | 11.7077 | 11.7077 | -1.303 (-10.01%) | 32,612,059 |
| 1 Jun 2007 | CNY | 12.6974 | 13.7744 | 12.6462 | 13.0103 | 13.0103 | +0.487 (+3.89%) | 51,519,261 |
| 31 May 2007 | CNY | 12.0513 | 12.7949 | 11.0256 | 12.5231 | 12.5231 | +0.585 (+4.90%) | 39,728,660 |
| 30 May 2007 | CNY | 11.3077 | 12.8718 | 11.1795 | 11.9385 | 11.9385 | -0.221 (-1.81%) | 51,902,200 |
| 29 May 2007 | CNY | 11.5128 | 12.3077 | 11.4051 | 12.159 | 12.159 | +0.754 (+6.61%) | 35,469,415 |
| 28 May 2007 | CNY | 10.9897 | 11.5385 | 10.9231 | 11.4051 | 11.4051 | +0.42 (+3.83%) | 29,017,015 |
| 25 May 2007 | CNY | 11.0205 | 11.1026 | 10.8718 | 10.9846 | 10.9846 | -0.051 (-0.46%) | 12,068,401 |
| 24 May 2007 | CNY | 11.5231 | 11.5231 | 10.8359 | 11.0359 | 11.0359 | -0.441 (-3.84%) | 16,574,771 |
| 23 May 2007 | CNY | 11.0821 | 11.5641 | 10.9333 | 11.4769 | 11.4769 | +0.405 (+3.66%) | 22,572,104 |
| 22 May 2007 | CNY | 10.9846 | 11.1795 | 10.9641 | 11.0718 | 11.0718 | +0.092 (+0.84%) | 14,169,185 |
| 21 May 2007 | CNY | 10.5128 | 11.2205 | 10.359 | 10.9795 | 10.9795 | +0.061 (+0.56%) | 13,398,163 |
