| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | CNY | 8.8931 | 9.0916 | 8.458 | 8.7634 | 8.7634 | -0.008 (-0.09%) | 3,954,700 |
| 2 Jul 2007 | CNY | 8.0992 | 8.7786 | 7.9771 | 8.771 | 8.771 | +0.565 (+6.88%) | 4,954,776 |
| 29 Jun 2007 | CNY | 8.771 | 8.771 | 8.145 | 8.2061 | 8.2061 | -0.84 (-9.28%) | 4,695,033 |
| 28 Jun 2007 | CNY | 10.0763 | 10.084 | 9.0458 | 9.0458 | 9.0458 | -1.008 (-10.02%) | 5,293,368 |
| 27 Jun 2007 | CNY | 9.8321 | 10.1145 | 9.6947 | 10.0534 | 10.0534 | +0.305 (+3.13%) | 4,635,286 |
| 26 Jun 2007 | CNY | 9.5267 | 9.8855 | 8.9008 | 9.7481 | 9.7481 | -0.099 (-1.01%) | 5,847,784 |
| 25 Jun 2007 | CNY | 10.9008 | 11.0611 | 9.8473 | 9.8473 | 9.8473 | -1.092 (-9.98%) | 7,182,388 |
| 22 Jun 2007 | CNY | 11.8321 | 11.8321 | 10.7863 | 10.9389 | 10.9389 | -1.046 (-8.73%) | 10,889,257 |
| 21 Jun 2007 | CNY | 10.9847 | 12.0229 | 10.7176 | 11.9847 | 11.9847 | +1 (+9.10%) | 13,894,923 |
| 20 Jun 2007 | CNY | 10.916 | 11.6412 | 10.687 | 10.9847 | 10.9847 | +0.099 (+0.91%) | 12,262,591 |
| 19 Jun 2007 | CNY | 10.8015 | 11 | 10.4809 | 10.8855 | 10.8855 | +0.03 (+0.28%) | 7,698,478 |
| 18 Jun 2007 | CNY | 10.3206 | 11.1069 | 10.2443 | 10.855 | 10.855 | +0.58 (+5.65%) | 10,733,316 |
| 15 Jun 2007 | CNY | 10.5267 | 10.5267 | 10 | 10.2748 | 10.2748 | -0.313 (-2.96%) | 7,059,291 |
| 14 Jun 2007 | CNY | 10.9542 | 10.9542 | 10.229 | 10.5878 | 10.5878 | -0.344 (-3.14%) | 8,934,361 |
| 13 Jun 2007 | CNY | 10.542 | 11.0382 | 10.542 | 10.9313 | 10.9313 | +0.42 (+3.99%) | 10,085,037 |
| 12 Jun 2007 | CNY | 10.4199 | 10.6489 | 9.542 | 10.5115 | 10.5115 | +0.16 (+1.55%) | 11,023,724 |
| 11 Jun 2007 | CNY | 10.2519 | 10.6336 | 10.2519 | 10.3511 | 10.3511 | +0.099 (+0.97%) | 8,945,527 |
| 8 Jun 2007 | CNY | 10.1908 | 10.626 | 9.9389 | 10.2519 | 10.2519 | +0.076 (+0.75%) | 13,935,375 |
| 7 Jun 2007 | CNY | 9.2824 | 10.1756 | 9.2519 | 10.1756 | 10.1756 | +0.924 (+9.98%) | 11,870,572 |
| 6 Jun 2007 | CNY | 8.916 | 9.2901 | 8.6107 | 9.2519 | 9.2519 | +0.557 (+6.41%) | 11,248,436 |
| 5 Jun 2007 | CNY | 8.0916 | 8.8015 | 7.9237 | 8.6947 | 8.6947 | -0.107 (-1.21%) | 10,274,161 |
| 4 Jun 2007 | CNY | 9.542 | 9.6794 | 8.8015 | 8.8015 | 8.8015 | -0.977 (-9.99%) | 6,795,759 |
| 1 Jun 2007 | CNY | 10.8473 | 11.3741 | 9.7786 | 9.7786 | 9.7786 | -1.084 (-9.98%) | 10,847,530 |
| 31 May 2007 | CNY | 11.6794 | 11.8321 | 10.8092 | 10.8626 | 10.8626 | -1.145 (-9.54%) | 9,833,463 |
| 30 May 2007 | CNY | 12.4428 | 12.9771 | 12.0076 | 12.0076 | 12.0076 | -1.336 (-10.01%) | 11,434,003 |
| 29 May 2007 | CNY | 12.855 | 13.4351 | 12.6718 | 13.3435 | 13.3435 | +0.481 (+3.74%) | 13,811,323 |
| 28 May 2007 | CNY | 12.7481 | 12.916 | 12.5191 | 12.8626 | 12.8626 | +0.176 (+1.38%) | 13,268,796 |
| 25 May 2007 | CNY | 13.0763 | 13.1069 | 12.6107 | 12.687 | 12.687 | -0.382 (-2.92%) | 10,907,737 |
| 24 May 2007 | CNY | 12.1069 | 13.2061 | 12.0992 | 13.0687 | 13.0687 | +1.03 (+8.56%) | 18,217,691 |
| 23 May 2007 | CNY | 11.8702 | 12.1603 | 11.7557 | 12.0382 | 12.0382 | +0.168 (+1.42%) | 11,027,505 |
