| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | CNY | 11.6941 | 12.2153 | 11.5474 | 12.1497 | 12.1497 | +0.477 (+4.09%) | 7,403,090 |
| 5 Jul 2007 | CNY | 11.8751 | 12.0093 | 11.5162 | 11.6722 | 11.6722 | -0.378 (-3.13%) | 10,576,403 |
| 4 Jul 2007 | CNY | 12.3588 | 12.6335 | 12.0186 | 12.0498 | 12.0498 | -0.465 (-3.72%) | 7,782,482 |
| 3 Jul 2007 | CNY | 11.7034 | 12.5461 | 11.7034 | 12.5149 | 12.5149 | +0.874 (+7.51%) | 10,475,057 |
| 2 Jul 2007 | CNY | 11.7128 | 12.156 | 11.4101 | 11.641 | 11.641 | -0.387 (-3.22%) | 10,303,765 |
| 29 Jun 2007 | CNY | 12.1716 | 12.7957 | 11.8938 | 12.028 | 12.028 | -0.609 (-4.82%) | 16,083,749 |
| 28 Jun 2007 | CNY | 13.2639 | 13.3825 | 12.5866 | 12.6366 | 12.6366 | -0.755 (-5.64%) | 18,286,961 |
| 27 Jun 2007 | CNY | 13.8881 | 14.0067 | 13.2639 | 13.3918 | 13.3918 | -0.009 (-0.07%) | 23,115,140 |
| 26 Jun 2007 | CNY | 12.7583 | 13.732 | 11.8345 | 13.4012 | 13.4012 | +0.259 (+1.97%) | 29,267,211 |
| 25 Jun 2007 | CNY | 13.2951 | 13.8881 | 12.9175 | 13.1422 | 13.1422 | +0.225 (+1.74%) | 39,511,045 |
| 22 Jun 2007 | CNY | 12.3619 | 13.2015 | 12.3619 | 12.9175 | 12.9175 | +0.746 (+6.13%) | 40,054,905 |
| 21 Jun 2007 | CNY | 11.8345 | 12.39 | 11.8345 | 12.1716 | 12.1716 | +0.337 (+2.85%) | 19,609,917 |
| 20 Jun 2007 | CNY | 11.8626 | 12.6709 | 11.7003 | 11.8345 | 11.8345 | -0.025 (-0.21%) | 32,003,911 |
| 19 Jun 2007 | CNY | 11.5443 | 11.8595 | 11.3913 | 11.8595 | 11.8595 | +0.315 (+2.73%) | 19,871,443 |
| 18 Jun 2007 | CNY | 11.7097 | 11.8064 | 11.46 | 11.5443 | 11.5443 | +0.203 (+1.79%) | 23,835,673 |
| 15 Jun 2007 | CNY | 10.8608 | 11.5411 | 10.711 | 11.3414 | 11.3414 | +0.346 (+3.15%) | 21,197,146 |
| 14 Jun 2007 | CNY | 11.4225 | 11.4225 | 10.9544 | 10.995 | 10.995 | -0.474 (-4.14%) | 22,034,215 |
| 13 Jun 2007 | CNY | 11.4444 | 11.8439 | 11.3913 | 11.4694 | 11.4694 | +0.156 (+1.38%) | 25,873,353 |
| 12 Jun 2007 | CNY | 11.0324 | 11.3601 | 10.7047 | 11.3133 | 11.3133 | +0.328 (+2.98%) | 29,755,549 |
| 11 Jun 2007 | CNY | 10.9575 | 11.4288 | 10.9232 | 10.9856 | 10.9856 | +0.069 (+0.63%) | 28,491,284 |
| 8 Jun 2007 | CNY | 10.4925 | 11.0855 | 10.4894 | 10.917 | 10.917 | +0.443 (+4.23%) | 28,559,254 |
| 7 Jun 2007 | CNY | 10.0431 | 10.5737 | 10.0025 | 10.4738 | 10.4738 | +0.437 (+4.35%) | 24,476,688 |
| 6 Jun 2007 | CNY | 10.2366 | 10.4238 | 9.9183 | 10.0369 | 10.0369 | -0.231 (-2.25%) | 14,764,122 |
| 5 Jun 2007 | CNY | 9.3659 | 10.299 | 8.8946 | 10.2678 | 10.2678 | +0.449 (+4.58%) | 21,951,515 |
| 4 Jun 2007 | CNY | 10.377 | 10.377 | 9.4376 | 9.8184 | 9.8184 | -0.668 (-6.37%) | 26,275,707 |
| 1 Jun 2007 | CNY | 10.4707 | 10.814 | 10.4082 | 10.4863 | 10.4863 | +0.003 (+0.03%) | 24,325,177 |
| 31 May 2007 | CNY | 9.7404 | 10.558 | 9.2067 | 10.4831 | 10.4831 | +0.374 (+3.70%) | 23,641,640 |
| 30 May 2007 | CNY | 10.2397 | 10.6111 | 9.8621 | 10.1086 | 10.1086 | -0.849 (-7.75%) | 29,880,721 |
| 29 May 2007 | CNY | 11.0761 | 11.0792 | 10.7796 | 10.9575 | 10.9575 | -0.028 (-0.26%) | 22,776,774 |
| 28 May 2007 | CNY | 10.9669 | 11.3008 | 10.9544 | 10.9856 | 10.9856 | -0.084 (-0.76%) | 29,221,333 |
