| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | CNY | 10.37 | 10.375 | 9.855 | 10.21 | 10.21 | -0.16 (-1.54%) | 5,446,100 |
| 9 Jul 2007 | CNY | 9.78 | 10.4 | 9.78 | 10.37 | 10.37 | +0.59 (+6.03%) | 3,828,702 |
| 6 Jul 2007 | CNY | 9.32 | 9.795 | 9.04 | 9.78 | 9.78 | +0.405 (+4.32%) | 5,102,010 |
| 5 Jul 2007 | CNY | 9.8 | 10.05 | 9.35 | 9.375 | 9.375 | -0.61 (-6.11%) | 3,537,880 |
| 4 Jul 2007 | CNY | 10.2 | 10.435 | 9.6 | 9.985 | 9.985 | -0.135 (-1.33%) | 2,955,984 |
| 3 Jul 2007 | CNY | 9.85 | 10.2 | 9.85 | 10.12 | 10.12 | +0.31 (+3.16%) | 3,035,168 |
| 2 Jul 2007 | CNY | 9.975 | 10.18 | 9.54 | 9.81 | 9.81 | -0.25 (-2.49%) | 3,007,432 |
| 29 Jun 2007 | CNY | 9.9 | 10.25 | 9.625 | 10.06 | 10.06 | -0.015 (-0.15%) | 9,572,854 |
| 28 Jun 2007 | CNY | 11 | 11.235 | 10.065 | 10.075 | 10.075 | -0.945 (-8.58%) | 5,749,088 |
| 27 Jun 2007 | CNY | 10.73 | 11.1 | 10.68 | 11.02 | 11.02 | +0.28 (+2.61%) | 5,248,936 |
| 26 Jun 2007 | CNY | 10.39 | 10.75 | 10 | 10.74 | 10.74 | +0.24 (+2.29%) | 3,742,780 |
| 25 Jun 2007 | CNY | 10.9 | 11.15 | 10.25 | 10.5 | 10.5 | -0.37 (-3.40%) | 7,749,436 |
| 22 Jun 2007 | CNY | 11.43 | 11.79 | 10.6 | 10.87 | 10.87 | -0.565 (-4.94%) | 6,466,032 |
| 21 Jun 2007 | CNY | 11.74 | 11.925 | 11.29 | 11.435 | 11.435 | -0.45 (-3.79%) | 9,753,876 |
| 20 Jun 2007 | CNY | 12.07 | 12.615 | 11.75 | 11.885 | 11.885 | -0.175 (-1.45%) | 9,592,594 |
| 19 Jun 2007 | CNY | 12.05 | 12.2 | 11.55 | 12.06 | 12.06 | +0.075 (+0.63%) | 13,273,554 |
| 18 Jun 2007 | CNY | 11.075 | 11.985 | 11.075 | 11.985 | 11.985 | +1.09 (+10.00%) | 13,396,324 |
| 15 Jun 2007 | CNY | 10.915 | 11.075 | 10.65 | 10.895 | 10.895 | -0.145 (-1.31%) | 4,384,078 |
| 14 Jun 2007 | CNY | 11.26 | 11.49 | 11 | 11.04 | 11.04 | -0.555 (-4.79%) | 7,638,498 |
| 13 Jun 2007 | CNY | 11.475 | 11.925 | 11.47 | 11.595 | 11.595 | +0.32 (+2.84%) | 9,457,294 |
| 12 Jun 2007 | CNY | 11.055 | 11.28 | 10.75 | 11.275 | 11.275 | +0.255 (+2.31%) | 5,618,160 |
| 11 Jun 2007 | CNY | 10.78 | 11.305 | 10.55 | 11.02 | 11.02 | +0.17 (+1.57%) | 8,998,704 |
| 8 Jun 2007 | CNY | 10.8 | 10.995 | 10.34 | 10.85 | 10.85 | +0.06 (+0.56%) | 6,320,998 |
| 7 Jun 2007 | CNY | 10.4 | 11.04 | 10.27 | 10.79 | 10.79 | +0.535 (+5.22%) | 6,199,118 |
| 6 Jun 2007 | CNY | 9.875 | 10.3 | 9.505 | 10.255 | 10.255 | +0.38 (+3.85%) | 8,263,024 |
| 5 Jun 2007 | CNY | 9 | 9.885 | 8.585 | 9.875 | 9.875 | +0.335 (+3.51%) | 11,983,520 |
| 4 Jun 2007 | CNY | 10.64 | 10.64 | 9.54 | 9.54 | 9.54 | -1.06 (-10%) | 9,589,202 |
| 1 Jun 2007 | CNY | 11.7 | 11.7 | 10.6 | 10.6 | 10.6 | -1.175 (-9.98%) | 7,952,172 |
| 31 May 2007 | CNY | 11.205 | 12.035 | 10.65 | 11.775 | 11.775 | +0.395 (+3.47%) | 16,837,688 |
| 30 May 2007 | CNY | 11.61 | 12.56 | 11.305 | 11.38 | 11.38 | -1.18 (-9.39%) | 15,037,934 |
