| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | CNY | 16.8 | 17.4 | 16.45 | 16.88 | 16.88 | +0.28 (+1.69%) | 2,506,855 |
| 5 Jun 2007 | CNY | 15.5 | 16.63 | 15.45 | 16.6 | 16.6 | +0.31 (+1.90%) | 3,207,312 |
| 4 Jun 2007 | CNY | 18.26 | 18.44 | 16.14 | 16.29 | 16.29 | -1.64 (-9.15%) | 4,109,601 |
| 1 Jun 2007 | CNY | 17.9 | 18.9 | 17.67 | 17.93 | 17.93 | -0.12 (-0.66%) | 5,295,011 |
| 31 May 2007 | CNY | 17.8 | 18.2 | 16.3 | 18.05 | 18.05 | 0.0 (0.0%) | 5,300,937 |
| 30 May 2007 | CNY | 18.7 | 19.49 | 18.05 | 18.05 | 18.05 | -2 (-9.98%) | 7,148,339 |
| 29 May 2007 | CNY | 19.58 | 20.39 | 19.35 | 20.05 | 20.05 | +0.39 (+1.98%) | 5,743,118 |
| 28 May 2007 | CNY | 19.3 | 19.95 | 19 | 19.66 | 19.66 | +0.73 (+3.86%) | 4,733,521 |
| 25 May 2007 | CNY | 19 | 19.25 | 18.7 | 18.93 | 18.93 | -0.07 (-0.37%) | 3,727,733 |
| 24 May 2007 | CNY | 19.5 | 19.6 | 18.6 | 19 | 19 | -0.49 (-2.51%) | 5,299,724 |
| 23 May 2007 | CNY | 19.42 | 19.98 | 19.11 | 19.49 | 19.49 | +0.05 (+0.26%) | 4,792,668 |
| 22 May 2007 | CNY | 18.88 | 19.68 | 18.7 | 19.44 | 19.44 | +0.75 (+4.01%) | 7,314,788 |
| 21 May 2007 | CNY | 17.75 | 18.85 | 17.53 | 18.69 | 18.69 | +0.47 (+2.58%) | 5,384,905 |
| 18 May 2007 | CNY | 18.6 | 18.65 | 18.05 | 18.22 | 18.22 | -0.47 (-2.51%) | 4,419,173 |
| 17 May 2007 | CNY | 18.73 | 18.9 | 18.33 | 18.69 | 18.69 | -0.27 (-1.42%) | 5,389,790 |
| 16 May 2007 | CNY | 17.68 | 19.18 | 17.59 | 18.96 | 18.96 | +1.09 (+6.10%) | 7,992,252 |
| 15 May 2007 | CNY | 18.03 | 18.53 | 17.81 | 17.87 | 17.87 | +0.03 (+0.17%) | 7,988,926 |
| 14 May 2007 | CNY | 17.29 | 18.23 | 17.15 | 17.84 | 17.84 | +0.31 (+1.77%) | 6,307,688 |
| 11 May 2007 | CNY | 17.57 | 17.69 | 17.1 | 17.53 | 17.53 | -0.22 (-1.24%) | 4,195,921 |
| 10 May 2007 | CNY | 17.25 | 18.09 | 17.05 | 17.75 | 17.75 | +0.51 (+2.96%) | 5,890,629 |
| 9 May 2007 | CNY | 17.55 | 17.79 | 16.82 | 17.24 | 17.24 | -0.3 (-1.71%) | 3,796,907 |
| 8 May 2007 | CNY | 17.02 | 17.58 | 17.02 | 17.54 | 17.54 | +0.58 (+3.42%) | 4,206,904 |
| 30 Apr 2007 | CNY | 16.88 | 17.18 | 16.58 | 16.96 | 16.96 | -0.07 (-0.41%) | 3,795,968 |
| 27 Apr 2007 | CNY | 17.56 | 17.7 | 16.9 | 17.03 | 17.03 | -0.49 (-2.80%) | 3,425,570 |
| 26 Apr 2007 | CNY | 17.5 | 17.76 | 17.27 | 17.52 | 17.52 | +0.02 (+0.11%) | 3,142,430 |
| 25 Apr 2007 | CNY | 17.9 | 17.93 | 17.16 | 17.5 | 17.5 | -0.44 (-2.45%) | 3,816,824 |
| 24 Apr 2007 | CNY | 17.82 | 18.33 | 17.55 | 17.94 | 17.94 | +0.62 (+3.58%) | 9,689,586 |
| 23 Apr 2007 | CNY | 16.97 | 17.48 | 16.6 | 17.32 | 17.32 | +0.54 (+3.22%) | 7,019,760 |
| 20 Apr 2007 | CNY | 16.21 | 16.85 | 16.21 | 16.78 | 16.78 | +0.63 (+3.90%) | 3,259,023 |
| 19 Apr 2007 | CNY | 17.48 | 17.48 | 15.84 | 16.15 | 16.15 | -1.44 (-8.19%) | 4,444,628 |
