| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | CNY | 35.1462 | 35.7692 | 34.2308 | 34.8769 | 34.8769 | +0.146 (+0.42%) | 1,016,395 |
| 6 Jul 2007 | CNY | 33.0769 | 34.7769 | 32.3077 | 34.7308 | 34.7308 | +1.631 (+4.93%) | 1,559,039 |
| 5 Jul 2007 | CNY | 34.6539 | 34.6923 | 32.9846 | 33.1 | 33.1 | -2.069 (-5.88%) | 1,230,572 |
| 4 Jul 2007 | CNY | 37.0769 | 37.6923 | 35.1539 | 35.1692 | 35.1692 | -1.262 (-3.46%) | 746,525 |
| 3 Jul 2007 | CNY | 35.1385 | 36.8846 | 35.1385 | 36.4308 | 36.4308 | +1.592 (+4.57%) | 1,432,134 |
| 2 Jul 2007 | CNY | 34.7692 | 35.3846 | 32.6923 | 34.8385 | 34.8385 | -0.169 (-0.48%) | 2,234,709 |
| 29 Jun 2007 | CNY | 35.3846 | 36 | 34.6923 | 35.0077 | 35.0077 | -0.823 (-2.30%) | 1,952,402 |
| 28 Jun 2007 | CNY | 38.1 | 38.1 | 35.7769 | 35.8308 | 35.8308 | -1.861 (-4.94%) | 352,283 |
| 27 Jun 2007 | CNY | 36.9231 | 38.1385 | 36.6154 | 37.6923 | 37.6923 | +0.769 (+2.08%) | 655,081 |
| 26 Jun 2007 | CNY | 36.2308 | 37.3077 | 36.1462 | 36.9231 | 36.9231 | +0.669 (+1.85%) | 582,896 |
| 25 Jun 2007 | CNY | 37.6077 | 37.6077 | 36.1539 | 36.2539 | 36.2539 | -1.315 (-3.50%) | 671,668 |
| 22 Jun 2007 | CNY | 38.3077 | 38.6923 | 35.2462 | 37.5692 | 37.5692 | -0.638 (-1.67%) | 1,567,723 |
| 21 Jun 2007 | CNY | 38.4615 | 39.4539 | 37.9308 | 38.2077 | 38.2077 | -0.315 (-0.82%) | 1,669,904 |
| 20 Jun 2007 | CNY | 39.3846 | 39.6154 | 38.0769 | 38.5231 | 38.5231 | -0.938 (-2.38%) | 1,179,818 |
| 19 Jun 2007 | CNY | 40.7692 | 40.7692 | 38.0769 | 39.4615 | 39.4615 | -1.308 (-3.21%) | 2,275,975 |
| 18 Jun 2007 | CNY | 40.1539 | 41.7615 | 39.6539 | 40.7692 | 40.7692 | +0.892 (+2.24%) | 2,600,764 |
| 15 Jun 2007 | CNY | 39.1539 | 42.3154 | 38.0769 | 39.8769 | 39.8769 | +1.4 (+3.64%) | 1,413,991 |
| 14 Jun 2007 | CNY | 37.5385 | 39.8462 | 37.3846 | 38.4769 | 38.4769 | +1.069 (+2.86%) | 2,285,102 |
| 13 Jun 2007 | CNY | 38.4615 | 39.6154 | 36.9231 | 37.4077 | 37.4077 | -1.823 (-4.65%) | 2,184,383 |
| 12 Jun 2007 | CNY | 38.4692 | 40.3462 | 36.8231 | 39.2308 | 39.2308 | +1.354 (+3.57%) | 2,552,150 |
| 11 Jun 2007 | CNY | 38.3846 | 38.4231 | 36.1539 | 37.8769 | 37.8769 | +2.761 (+7.86%) | 2,629,758 |
| 8 Jun 2007 | CNY | 33.3769 | 35.1154 | 32.6923 | 35.1154 | 35.1154 | +3.192 (+10.00%) | 2,219,841 |
| 7 Jun 2007 | CNY | 30.8615 | 32.3692 | 30.7692 | 31.9231 | 31.9231 | +1.069 (+3.47%) | 1,653,658 |
| 6 Jun 2007 | CNY | 31.9231 | 33.0769 | 30.7 | 30.8539 | 30.8539 | -0.285 (-0.91%) | 2,426,907 |
| 5 Jun 2007 | CNY | 30.3846 | 31.5 | 27.4308 | 31.1385 | 31.1385 | +0.662 (+2.17%) | 3,580,739 |
| 4 Jun 2007 | CNY | 32.5385 | 33.4615 | 30.0154 | 30.4769 | 30.4769 | -2.062 (-6.34%) | 2,405,002 |
| 1 Jun 2007 | CNY | 32.2308 | 34.2231 | 32.1462 | 32.5385 | 32.5385 | +0.385 (+1.20%) | 2,321,950 |
| 31 May 2007 | CNY | 29.3077 | 32.6462 | 29.3077 | 32.1539 | 32.1539 | +2.2 (+7.34%) | 2,489,922 |
| 30 May 2007 | CNY | 30.6923 | 32.9385 | 29.7692 | 29.9539 | 29.9539 | -3.123 (-9.44%) | 2,306,957 |
| 29 May 2007 | CNY | 33.0769 | 34.7539 | 32.3846 | 33.0769 | 33.0769 | 0.0 (0.0%) | 2,216,223 |
