| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | CNY | 18.0128 | 18.6539 | 17.75 | 18.468 | 18.468 | +0.308 (+1.69%) | 4,141,239 |
| 25 Jun 2007 | CNY | 18.6539 | 18.891 | 17.9359 | 18.1603 | 18.1603 | -0.109 (-0.60%) | 5,035,564 |
| 22 Jun 2007 | CNY | 18.2692 | 19.0385 | 17.7564 | 18.2692 | 18.2692 | -0.115 (-0.63%) | 7,105,885 |
| 21 Jun 2007 | CNY | 18.9103 | 19.2244 | 18.2051 | 18.3846 | 18.3846 | -0.455 (-2.42%) | 8,827,848 |
| 20 Jun 2007 | CNY | 20.1154 | 20.3654 | 18.7692 | 18.8397 | 18.8397 | -1.237 (-6.16%) | 6,317,844 |
| 19 Jun 2007 | CNY | 20.5128 | 20.5128 | 19.609 | 20.0769 | 20.0769 | -0.442 (-2.16%) | 6,014,594 |
| 18 Jun 2007 | CNY | 20.5769 | 20.8846 | 20.2244 | 20.5192 | 20.5192 | +0.321 (+1.59%) | 7,359,310 |
| 15 Jun 2007 | CNY | 20.0641 | 20.4359 | 19.8718 | 20.1987 | 20.1987 | +0.038 (+0.19%) | 9,081,594 |
| 14 Jun 2007 | CNY | 20.5128 | 20.6859 | 19.8718 | 20.1603 | 20.1603 | -0.731 (-3.50%) | 9,149,181 |
| 13 Jun 2007 | CNY | 19.7436 | 21.0256 | 19.6154 | 20.891 | 20.891 | +1.224 (+6.23%) | 10,738,598 |
| 12 Jun 2007 | CNY | 19.2949 | 19.7885 | 18.6218 | 19.6667 | 19.6667 | +0.468 (+2.44%) | 7,911,460 |
| 11 Jun 2007 | CNY | 19.359 | 19.6026 | 19.0064 | 19.1987 | 19.1987 | -0.019 (-0.10%) | 8,434,926 |
| 8 Jun 2007 | CNY | 18.9103 | 19.7436 | 18.5897 | 19.218 | 19.218 | +0.058 (+0.30%) | 8,548,761 |
| 7 Jun 2007 | CNY | 17.4359 | 19.1795 | 17.1154 | 19.1603 | 19.1603 | +1.724 (+9.89%) | 12,594,616 |
| 6 Jun 2007 | CNY | 17.7564 | 17.7564 | 16.7949 | 17.4359 | 17.4359 | +0.013 (+0.07%) | 11,081,937 |
| 5 Jun 2007 | CNY | 16.9423 | 17.6282 | 15.2564 | 17.4231 | 17.4231 | +0.481 (+2.84%) | 8,918,392 |
| 4 Jun 2007 | CNY | 18.1282 | 18.141 | 16.8013 | 16.9423 | 16.9423 | -0.519 (-2.97%) | 7,959,169 |
| 1 Jun 2007 | CNY | 19.1346 | 19.141 | 17.0385 | 17.4615 | 17.4615 | -1.301 (-6.94%) | 12,792,046 |
| 31 May 2007 | CNY | 19.1346 | 19.6603 | 17.2692 | 18.7628 | 18.7628 | -0.423 (-2.21%) | 7,650,672 |
| 30 May 2007 | CNY | 19.8718 | 21.3462 | 19.1859 | 19.1859 | 19.1859 | -2.128 (-9.98%) | 9,389,983 |
| 29 May 2007 | CNY | 21.0769 | 22.4295 | 21.0256 | 21.3141 | 21.3141 | +0.372 (+1.78%) | 9,555,836 |
| 28 May 2007 | CNY | 20.5192 | 21.5064 | 20.3846 | 20.9423 | 20.9423 | +0.423 (+2.06%) | 9,280,901 |
| 25 May 2007 | CNY | 20.3782 | 20.8333 | 20.0769 | 20.5192 | 20.5192 | -0.224 (-1.08%) | 6,628,677 |
| 24 May 2007 | CNY | 21.0513 | 21.359 | 19.2308 | 20.7436 | 20.7436 | -0.417 (-1.97%) | 12,243,474 |
| 23 May 2007 | CNY | 20.2628 | 21.4231 | 20.2628 | 21.1603 | 21.1603 | +0.987 (+4.89%) | 8,543,664 |
| 22 May 2007 | CNY | 19.4039 | 20.1859 | 18.9744 | 20.1731 | 20.1731 | +0.84 (+4.34%) | 14,767,554 |
| 21 May 2007 | CNY | 18.2692 | 19.6154 | 18.1795 | 19.3333 | 19.3333 | +0.218 (+1.14%) | 10,105,514 |
| 18 May 2007 | CNY | 19.1539 | 19.8013 | 18.9744 | 19.1154 | 19.1154 | +0.006 (+0.03%) | 14,051,143 |
| 17 May 2007 | CNY | 19.5513 | 19.6218 | 18.9039 | 19.109 | 19.109 | -0.115 (-0.60%) | 8,789,823 |
| 16 May 2007 | CNY | 18.5897 | 19.5513 | 18.5897 | 19.2244 | 19.2244 | +0.59 (+3.17%) | 9,561,689 |
