| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | CNY | 8.12 | 8.15 | 7.9 | 8.11 | 8.11 | -0.1 (-1.22%) | 7,283,428 |
| 18 Jun 2007 | CNY | 7.95 | 8.3 | 7.9 | 8.21 | 8.21 | +0.31 (+3.92%) | 10,837,065 |
| 15 Jun 2007 | CNY | 7.8 | 8.08 | 7.73 | 7.9 | 7.9 | +0.12 (+1.54%) | 7,353,483 |
| 14 Jun 2007 | CNY | 8.16 | 8.16 | 7.76 | 7.78 | 7.78 | -0.36 (-4.42%) | 9,506,001 |
| 13 Jun 2007 | CNY | 7.88 | 8.19 | 7.8 | 8.14 | 8.14 | +0.42 (+5.44%) | 13,562,478 |
| 12 Jun 2007 | CNY | 7.55 | 7.82 | 7.12 | 7.72 | 7.72 | +0.2 (+2.66%) | 12,049,753 |
| 11 Jun 2007 | CNY | 7.5 | 7.77 | 7.4 | 7.52 | 7.52 | +0.04 (+0.53%) | 9,945,982 |
| 8 Jun 2007 | CNY | 7.46 | 7.57 | 7.33 | 7.48 | 7.48 | +0.08 (+1.08%) | 9,534,926 |
| 7 Jun 2007 | CNY | 7.17 | 7.43 | 7.05 | 7.4 | 7.4 | +0.24 (+3.35%) | 10,126,189 |
| 6 Jun 2007 | CNY | 7.15 | 7.29 | 6.91 | 7.16 | 7.16 | -0.01 (-0.14%) | 11,180,254 |
| 5 Jun 2007 | CNY | 6.6 | 7.2 | 6.11 | 7.17 | 7.17 | +0.48 (+7.17%) | 14,645,112 |
| 4 Jun 2007 | CNY | 7.35 | 7.6 | 6.69 | 6.69 | 6.69 | -0.74 (-9.96%) | 12,722,655 |
| 1 Jun 2007 | CNY | 8.35 | 8.47 | 7.43 | 7.43 | 7.43 | -0.83 (-10.05%) | 12,613,688 |
| 31 May 2007 | CNY | 8.8 | 9 | 8.24 | 8.26 | 8.26 | -0.89 (-9.73%) | 13,229,204 |
| 30 May 2007 | CNY | 9.2 | 9.9 | 9.15 | 9.15 | 9.15 | -1.02 (-10.03%) | 14,086,112 |
| 29 May 2007 | CNY | 10.18 | 10.23 | 9.93 | 10.17 | 10.17 | 0.0 (0.0%) | 13,891,413 |
| 28 May 2007 | CNY | 10.21 | 10.4 | 10.13 | 10.17 | 10.17 | +0.1 (+0.99%) | 16,374,813 |
| 25 May 2007 | CNY | 9.7 | 10.1 | 9.6 | 10.07 | 10.07 | +0.3 (+3.07%) | 16,684,988 |
| 24 May 2007 | CNY | 10.06 | 10.12 | 9.5 | 9.77 | 9.77 | -0.2 (-2.01%) | 15,167,081 |
| 23 May 2007 | CNY | 9.79 | 10 | 9.64 | 9.97 | 9.97 | +0.3 (+3.10%) | 16,592,413 |
| 22 May 2007 | CNY | 9.41 | 9.8 | 9.41 | 9.67 | 9.67 | +0.35 (+3.76%) | 19,966,078 |
| 21 May 2007 | CNY | 8.83 | 9.37 | 8.7 | 9.32 | 9.32 | +0.18 (+1.97%) | 12,487,404 |
| 18 May 2007 | CNY | 9.29 | 9.37 | 9.13 | 9.14 | 9.14 | -0.15 (-1.61%) | 8,483,134 |
| 17 May 2007 | CNY | 9.1 | 9.36 | 9.07 | 9.29 | 9.29 | +0.22 (+2.43%) | 9,949,927 |
| 16 May 2007 | CNY | 8.89 | 9.1 | 8.7 | 9.07 | 9.07 | +0.14 (+1.57%) | 8,316,257 |
| 15 May 2007 | CNY | 9.49 | 9.6 | 8.88 | 8.93 | 8.93 | -0.54 (-5.70%) | 12,586,972 |
| 14 May 2007 | CNY | 9.37 | 9.76 | 9.2 | 9.47 | 9.47 | -0.05 (-0.53%) | 13,641,713 |
| 11 May 2007 | CNY | 9.36 | 9.68 | 9.11 | 9.52 | 9.52 | +0.16 (+1.71%) | 15,162,808 |
| 10 May 2007 | CNY | 9.1 | 9.45 | 8.9 | 9.36 | 9.36 | +0.25 (+2.74%) | 13,202,242 |
| 9 May 2007 | CNY | 9.29 | 9.32 | 8.7 | 9.11 | 9.11 | -0.25 (-2.67%) | 12,833,639 |
