| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 17.7273 | 18.3045 | 16.7273 | 17.75 | 17.75 | +0.023 (+0.13%) | 6,189,466 |
| 6 Jun 2007 | CNY | 17.9773 | 18.2546 | 17.6727 | 17.7273 | 17.7273 | -0.264 (-1.47%) | 3,639,376 |
| 5 Jun 2007 | CNY | 16.6409 | 18 | 16.6364 | 17.9909 | 17.9909 | +0.277 (+1.57%) | 5,255,010 |
| 4 Jun 2007 | CNY | 19.2955 | 19.3182 | 17.2273 | 17.7136 | 17.7136 | -1.414 (-7.39%) | 9,045,150 |
| 1 Jun 2007 | CNY | 20 | 20.5455 | 19.0909 | 19.1273 | 19.1273 | -0.732 (-3.68%) | 4,602,644 |
| 31 May 2007 | CNY | 18.3682 | 20.4455 | 18.3682 | 19.8591 | 19.8591 | +1.268 (+6.82%) | 8,583,784 |
| 30 May 2007 | CNY | 17.4182 | 20.8182 | 17.4182 | 18.5909 | 18.5909 | -0.764 (-3.95%) | 13,587,677 |
| 29 May 2007 | CNY | 18.5909 | 19.4682 | 18.4545 | 19.3546 | 19.3546 | +0.932 (+5.06%) | 9,247,838 |
| 28 May 2007 | CNY | 17.9545 | 18.7273 | 17.9545 | 18.4227 | 18.4227 | +0.554 (+3.10%) | 5,894,691 |
| 25 May 2007 | CNY | 17.5455 | 18.0909 | 17.3182 | 17.8682 | 17.8682 | +0.25 (+1.42%) | 7,569,894 |
| 24 May 2007 | CNY | 17.3727 | 18.1818 | 17.3727 | 17.6182 | 17.6182 | -0.018 (-0.10%) | 9,312,529 |
| 23 May 2007 | CNY | 16.6591 | 17.8227 | 16.6318 | 17.6364 | 17.6364 | +0.768 (+4.55%) | 12,758,039 |
| 22 May 2007 | CNY | 16.1818 | 17.2273 | 15.9955 | 16.8682 | 16.8682 | +0.655 (+4.04%) | 13,302,493 |
| 21 May 2007 | CNY | 16.0136 | 16.3636 | 15.8636 | 16.2136 | 16.2136 | -0.35 (-2.11%) | 5,586,422 |
| 18 May 2007 | CNY | 16.6227 | 16.6364 | 16.0909 | 16.5636 | 16.5636 | -0.077 (-0.46%) | 6,924,491 |
| 17 May 2007 | CNY | 15.9 | 16.7636 | 15.8182 | 16.6409 | 16.6409 | +0.768 (+4.84%) | 9,432,651 |
| 16 May 2007 | CNY | 15.3136 | 16.0455 | 15.2727 | 15.8727 | 15.8727 | +0.568 (+3.71%) | 5,649,402 |
| 15 May 2007 | CNY | 16.2045 | 16.2045 | 15.2955 | 15.3046 | 15.3046 | -0.832 (-5.15%) | 5,613,751 |
| 14 May 2007 | CNY | 15.6364 | 16.4045 | 15.3864 | 16.1364 | 16.1364 | +0.232 (+1.46%) | 8,396,421 |
| 11 May 2007 | CNY | 15.8091 | 15.9546 | 15.3318 | 15.9045 | 15.9045 | +0.214 (+1.36%) | 5,851,615 |
| 10 May 2007 | CNY | 15.4773 | 16 | 15.4409 | 15.6909 | 15.6909 | +0.236 (+1.53%) | 9,515,541 |
| 9 May 2007 | CNY | 16.2682 | 16.2727 | 15.3909 | 15.4546 | 15.4546 | -0.814 (-5.00%) | 8,217,893 |
| 8 May 2007 | CNY | 16.2273 | 16.6364 | 15.9727 | 16.2682 | 16.2682 | +0.114 (+0.70%) | 8,151,222 |
| 30 Apr 2007 | CNY | 16.3636 | 16.9091 | 15.9091 | 16.1545 | 16.1545 | -0.423 (-2.55%) | 3,804,948 |
| 27 Apr 2007 | CNY | 17.1136 | 17.3636 | 16.3636 | 16.5773 | 16.5773 | -0.832 (-4.78%) | 3,963,504 |
| 26 Apr 2007 | CNY | 18.1727 | 18.1727 | 17.0455 | 17.4091 | 17.4091 | -0.386 (-2.17%) | 4,582,738 |
| 24 Apr 2007 | CNY | 17.1773 | 18.0364 | 16.8227 | 17.7955 | 17.7955 | +0.618 (+3.60%) | 7,661,537 |
| 23 Apr 2007 | CNY | 16.9 | 17.95 | 16.7546 | 17.1773 | 17.1773 | +0.486 (+2.91%) | 6,826,615 |
| 20 Apr 2007 | CNY | 16.4 | 16.9091 | 16.4 | 16.6909 | 16.6909 | +0.318 (+1.94%) | 4,734,037 |
| 19 Apr 2007 | CNY | 16.7364 | 16.8182 | 15.9136 | 16.3727 | 16.3727 | -0.364 (-2.17%) | 9,899,927 |
