| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | CNY | 19 | 19.24 | 16.75 | 16.82 | 16.82 | -1.66 (-8.98%) | 19,587,961 |
| 1 Jun 2007 | CNY | 18.84 | 20.1 | 18 | 18.48 | 18.48 | -0.47 (-2.48%) | 31,754,061 |
| 31 May 2007 | CNY | 18.08 | 19.65 | 16.72 | 18.95 | 18.95 | +0.37 (+1.99%) | 33,193,615 |
| 30 May 2007 | CNY | 18.89 | 20.2 | 18.58 | 18.58 | 18.58 | -2.06 (-9.98%) | 31,554,557 |
| 29 May 2007 | CNY | 20.67 | 21 | 20.25 | 20.64 | 20.64 | +0.06 (+0.29%) | 17,321,129 |
| 28 May 2007 | CNY | 20.45 | 21.5 | 20.1 | 20.58 | 20.58 | +0.47 (+2.34%) | 20,299,652 |
| 25 May 2007 | CNY | 19.85 | 20.95 | 19.4 | 20.11 | 20.11 | +0.28 (+1.41%) | 26,314,341 |
| 24 May 2007 | CNY | 20.01 | 20.48 | 19 | 19.83 | 19.83 | +0.04 (+0.20%) | 36,454,182 |
| 23 May 2007 | CNY | 18.3 | 19.79 | 18.3 | 19.79 | 19.79 | +1.8 (+10.01%) | 46,792,800 |
| 22 May 2007 | CNY | 16.46 | 17.99 | 16.46 | 17.99 | 17.99 | +1.64 (+10.03%) | 43,170,747 |
| 21 May 2007 | CNY | 15.7 | 16.43 | 15.53 | 16.35 | 16.35 | +0.13 (+0.80%) | 14,715,649 |
| 18 May 2007 | CNY | 16.49 | 16.52 | 16.15 | 16.22 | 16.22 | -0.35 (-2.11%) | 12,471,848 |
| 17 May 2007 | CNY | 16.1 | 16.77 | 16.04 | 16.57 | 16.57 | +0.54 (+3.37%) | 17,551,189 |
| 16 May 2007 | CNY | 15.36 | 16.1 | 15.3 | 16.03 | 16.03 | +0.64 (+4.16%) | 12,934,829 |
| 15 May 2007 | CNY | 16.15 | 16.35 | 15.31 | 15.39 | 15.39 | -0.73 (-4.53%) | 17,511,739 |
| 14 May 2007 | CNY | 16.02 | 16.48 | 15.9 | 16.12 | 16.12 | -0.17 (-1.04%) | 16,637,293 |
| 11 May 2007 | CNY | 16.6 | 16.6 | 16.13 | 16.29 | 16.29 | -0.45 (-2.69%) | 13,842,550 |
| 10 May 2007 | CNY | 16.48 | 17 | 16.2 | 16.74 | 16.74 | +0.25 (+1.52%) | 15,204,237 |
| 9 May 2007 | CNY | 17.06 | 17.06 | 16.16 | 16.49 | 16.49 | -0.57 (-3.34%) | 15,002,247 |
| 8 May 2007 | CNY | 16.56 | 17.24 | 16.56 | 17.06 | 17.06 | +0.59 (+3.58%) | 16,892,995 |
| 30 Apr 2007 | CNY | 16.29 | 16.74 | 16.11 | 16.47 | 16.47 | +0.17 (+1.04%) | 14,843,264 |
| 27 Apr 2007 | CNY | 16.75 | 16.75 | 16.25 | 16.3 | 16.3 | -0.45 (-2.69%) | 13,007,157 |
| 26 Apr 2007 | CNY | 16.74 | 16.97 | 16.45 | 16.75 | 16.75 | -0.01 (-0.06%) | 13,393,769 |
| 25 Apr 2007 | CNY | 17.19 | 17.19 | 16.33 | 16.76 | 16.76 | -0.46 (-2.67%) | 14,945,486 |
| 24 Apr 2007 | CNY | 17.67 | 17.87 | 17.13 | 17.22 | 17.22 | -0.44 (-2.49%) | 18,140,246 |
| 23 Apr 2007 | CNY | 17.2 | 17.8 | 17.1 | 17.66 | 17.66 | +0.55 (+3.21%) | 20,440,804 |
| 20 Apr 2007 | CNY | 16.61 | 17.26 | 16.58 | 17.11 | 17.11 | +0.6 (+3.63%) | 21,159,584 |
| 19 Apr 2007 | CNY | 17.4 | 17.4 | 15.83 | 16.51 | 16.51 | -0.98 (-5.60%) | 19,810,153 |
| 18 Apr 2007 | CNY | 16.91 | 17.59 | 16.5 | 17.49 | 17.49 | +0.58 (+3.43%) | 20,913,559 |
| 17 Apr 2007 | CNY | 17.2 | 17.35 | 16.25 | 16.91 | 16.91 | -0.27 (-1.57%) | 20,276,588 |
