| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | CNY | 11.59 | 12.3 | 11.11 | 12.1 | 12.1 | +0.51 (+4.40%) | 10,002,891 |
| 25 Jun 2007 | CNY | 12.71 | 13.4 | 11.59 | 11.59 | 11.59 | -1.29 (-10.02%) | 12,417,582 |
| 22 Jun 2007 | CNY | 14.28 | 14.28 | 12.88 | 12.88 | 12.88 | -1.43 (-9.99%) | 19,033,497 |
| 21 Jun 2007 | CNY | 15.05 | 15.5 | 14.12 | 14.31 | 14.31 | -0.92 (-6.04%) | 16,440,081 |
| 20 Jun 2007 | CNY | 16.5 | 16.55 | 15 | 15.23 | 15.23 | -1.03 (-6.33%) | 22,158,573 |
| 19 Jun 2007 | CNY | 15.7 | 16.29 | 15.01 | 16.26 | 16.26 | +0.68 (+4.36%) | 24,588,092 |
| 18 Jun 2007 | CNY | 15.75 | 15.8 | 15.29 | 15.58 | 15.58 | +0.05 (+0.32%) | 21,324,484 |
| 15 Jun 2007 | CNY | 15.83 | 16.3 | 15.28 | 15.53 | 15.53 | -0.27 (-1.71%) | 20,320,857 |
| 14 Jun 2007 | CNY | 14.99 | 16.38 | 14.51 | 15.8 | 15.8 | +0.66 (+4.36%) | 29,229,129 |
| 13 Jun 2007 | CNY | 15.5 | 15.69 | 14.89 | 15.14 | 15.14 | -0.32 (-2.07%) | 20,133,529 |
| 12 Jun 2007 | CNY | 15.7 | 16.59 | 14.2 | 15.46 | 15.46 | -0.23 (-1.47%) | 32,134,107 |
| 11 Jun 2007 | CNY | 15.69 | 15.69 | 14.56 | 15.69 | 15.69 | +1.43 (+10.03%) | 43,440,690 |
| 8 Jun 2007 | CNY | 14.25 | 14.26 | 13.45 | 14.26 | 14.26 | +1.3 (+10.03%) | 31,068,555 |
| 7 Jun 2007 | CNY | 12.01 | 12.96 | 11.75 | 12.96 | 12.96 | +1.18 (+10.02%) | 18,822,561 |
| 6 Jun 2007 | CNY | 11.55 | 12.01 | 11.05 | 11.78 | 11.78 | +0.71 (+6.41%) | 21,370,473 |
| 5 Jun 2007 | CNY | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.23 (-10%) | 11,972,300 |
| 4 Jun 2007 | CNY | 12.31 | 12.55 | 12.3 | 12.3 | 12.3 | -1.37 (-10.02%) | 3,131,924 |
| 1 Jun 2007 | CNY | 13.81 | 14.68 | 13.67 | 13.67 | 13.67 | -1.52 (-10.01%) | 10,887,479 |
| 31 May 2007 | CNY | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.69 (-10.01%) | 4,400,200 |
| 29 May 2007 | CNY | 15.92 | 17.2 | 15.56 | 16.88 | 16.88 | +1.01 (+6.36%) | 23,494,203 |
| 28 May 2007 | CNY | 16.21 | 16.7 | 15.68 | 15.87 | 15.87 | -0.33 (-2.04%) | 25,587,893 |
| 25 May 2007 | CNY | 15.83 | 16.9 | 15.03 | 16.2 | 16.2 | +0.77 (+4.99%) | 32,564,883 |
| 24 May 2007 | CNY | 14.4 | 15.43 | 13.68 | 15.43 | 15.43 | +1.4 (+9.98%) | 40,622,884 |
| 23 May 2007 | CNY | 13.15 | 14.05 | 13.09 | 14.03 | 14.03 | +1.17 (+9.10%) | 28,449,655 |
| 22 May 2007 | CNY | 12.36 | 13.29 | 12.35 | 12.86 | 12.86 | +0.57 (+4.64%) | 16,490,676 |
| 21 May 2007 | CNY | 11.9 | 12.45 | 11.7 | 12.29 | 12.29 | -0.13 (-1.05%) | 13,825,342 |
| 18 May 2007 | CNY | 12.5 | 12.79 | 12.35 | 12.42 | 12.42 | -0.08 (-0.64%) | 11,463,172 |
| 17 May 2007 | CNY | 12.55 | 12.8 | 12.22 | 12.5 | 12.5 | +0.05 (+0.40%) | 11,340,837 |
| 16 May 2007 | CNY | 11.89 | 12.58 | 11.21 | 12.45 | 12.45 | +0.52 (+4.36%) | 14,838,892 |
| 15 May 2007 | CNY | 12.75 | 12.99 | 11.81 | 11.93 | 11.93 | -0.87 (-6.80%) | 13,471,638 |
