| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | CNY | 8.55 | 8.9 | 8.5 | 8.7 | 8.7 | +0.17 (+1.99%) | 7,787,621 |
| 10 Jul 2007 | CNY | 8.99 | 9.05 | 8.5 | 8.53 | 8.53 | -0.44 (-4.91%) | 11,201,323 |
| 9 Jul 2007 | CNY | 8.93 | 9.1 | 8.75 | 8.97 | 8.97 | +0.27 (+3.10%) | 12,257,963 |
| 6 Jul 2007 | CNY | 8.03 | 8.73 | 8.01 | 8.7 | 8.7 | +0.57 (+7.01%) | 15,417,649 |
| 5 Jul 2007 | CNY | 8.88 | 8.97 | 8.12 | 8.13 | 8.13 | -0.89 (-9.87%) | 14,859,756 |
| 4 Jul 2007 | CNY | 9.45 | 9.56 | 8.9 | 9.02 | 9.02 | -0.39 (-4.14%) | 10,017,064 |
| 3 Jul 2007 | CNY | 9.2 | 9.6 | 9.2 | 9.41 | 9.41 | +0.26 (+2.84%) | 16,610,112 |
| 2 Jul 2007 | CNY | 8.7 | 9.2 | 8.7 | 9.15 | 9.15 | +0.37 (+4.21%) | 16,676,903 |
| 29 Jun 2007 | CNY | 9.17 | 9.42 | 8.58 | 8.78 | 8.78 | -0.67 (-7.09%) | 23,058,614 |
| 28 Jun 2007 | CNY | 10.4 | 10.45 | 9.44 | 9.45 | 9.45 | -1.04 (-9.91%) | 21,379,995 |
| 27 Jun 2007 | CNY | 10.6 | 10.66 | 10.12 | 10.49 | 10.49 | -0.04 (-0.38%) | 22,154,689 |
| 26 Jun 2007 | CNY | 9.5 | 10.55 | 9.21 | 10.53 | 10.53 | +0.81 (+8.33%) | 30,871,174 |
| 25 Jun 2007 | CNY | 10.8 | 11.08 | 9.72 | 9.72 | 9.72 | -1.08 (-10%) | 27,875,774 |
| 22 Jun 2007 | CNY | 12.05 | 12.05 | 10.79 | 10.8 | 10.8 | -1.19 (-9.92%) | 37,970,602 |
| 21 Jun 2007 | CNY | 12.01 | 12.52 | 11.7 | 11.99 | 11.99 | -0.34 (-2.76%) | 34,844,903 |
| 20 Jun 2007 | CNY | 13.35 | 13.35 | 12.18 | 12.33 | 12.33 | -0.94 (-7.08%) | 43,598,315 |
| 19 Jun 2007 | CNY | 12.79 | 13.49 | 12.51 | 13.27 | 13.27 | +0.48 (+3.75%) | 69,822,048 |
| 18 Jun 2007 | CNY | 12.25 | 12.9 | 12 | 12.79 | 12.79 | +0.75 (+6.23%) | 57,798,462 |
| 14 Jun 2007 | CNY | 12.22 | 12.57 | 11.98 | 12.04 | 12.04 | -0.01 (-0.08%) | 63,714,940 |
| 13 Jun 2007 | CNY | 11.61 | 12.25 | 11.55 | 12.05 | 12.05 | +0.51 (+4.42%) | 56,548,952 |
| 12 Jun 2007 | CNY | 11.7 | 11.76 | 10.78 | 11.54 | 11.54 | -0.09 (-0.77%) | 39,118,441 |
| 11 Jun 2007 | CNY | 11.3 | 11.99 | 11.06 | 11.63 | 11.63 | +0.59 (+5.34%) | 51,454,272 |
| 8 Jun 2007 | CNY | 11.21 | 11.27 | 10.88 | 11.04 | 11.04 | -0.06 (-0.54%) | 38,902,026 |
| 7 Jun 2007 | CNY | 10.7 | 11.18 | 10.63 | 11.1 | 11.1 | +0.55 (+5.21%) | 52,419,307 |
| 6 Jun 2007 | CNY | 10.52 | 10.74 | 10 | 10.55 | 10.55 | +0.06 (+0.57%) | 41,318,653 |
| 5 Jun 2007 | CNY | 9.65 | 10.6 | 9.08 | 10.49 | 10.49 | +0.4 (+3.96%) | 57,798,583 |
| 4 Jun 2007 | CNY | 11.2 | 11.51 | 10.09 | 10.09 | 10.09 | -1.12 (-9.99%) | 41,078,900 |
| 1 Jun 2007 | CNY | 12.01 | 12.35 | 10.81 | 11.21 | 11.21 | -0.8 (-6.66%) | 63,454,149 |
| 31 May 2007 | CNY | 12.61 | 13.1 | 11.77 | 12.01 | 12.01 | -1.07 (-8.18%) | 56,262,024 |
| 30 May 2007 | CNY | 13.65 | 14.44 | 13.08 | 13.08 | 13.08 | -1.45 (-9.98%) | 80,220,789 |
