| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | CNY | 11.5909 | 12.5818 | 11.2546 | 12.5818 | 12.5818 | +1.145 (+10.02%) | 992,325 |
| 2 Jul 2007 | CNY | 11.0909 | 11.4455 | 10.9182 | 11.4364 | 11.4364 | +0.255 (+2.28%) | 840,654 |
| 29 Jun 2007 | CNY | 11.8455 | 12.3182 | 11.1636 | 11.1818 | 11.1818 | -1.218 (-9.82%) | 674,619 |
| 28 Jun 2007 | CNY | 13.4546 | 13.9091 | 12.3909 | 12.4 | 12.4 | -1.364 (-9.91%) | 748,220 |
| 27 Jun 2007 | CNY | 13.9 | 14.1818 | 13.5455 | 13.7636 | 13.7636 | -0.136 (-0.98%) | 578,859 |
| 26 Jun 2007 | CNY | 13.6364 | 13.9091 | 12.9091 | 13.9 | 13.9 | +0.509 (+3.80%) | 838,427 |
| 25 Jun 2007 | CNY | 13.6364 | 13.7727 | 12.7273 | 13.3909 | 13.3909 | +0.036 (+0.27%) | 1,037,754 |
| 22 Jun 2007 | CNY | 13.6364 | 14.1727 | 12.6273 | 13.3545 | 13.3545 | -0.264 (-1.94%) | 974,160 |
| 21 Jun 2007 | CNY | 14.0818 | 14.0818 | 13.4364 | 13.6182 | 13.6182 | -0.636 (-4.46%) | 1,189,233 |
| 20 Jun 2007 | CNY | 14.8182 | 15.5 | 14.1636 | 14.2546 | 14.2546 | -0.545 (-3.69%) | 1,483,066 |
| 19 Jun 2007 | CNY | 15.3636 | 15.4091 | 14.7364 | 14.8 | 14.8 | +0.618 (+4.36%) | 1,820,010 |
| 15 Jun 2007 | CNY | 13.6818 | 14.2364 | 13.4182 | 14.1818 | 14.1818 | +0.4 (+2.90%) | 1,321,289 |
| 14 Jun 2007 | CNY | 13.9909 | 14.1636 | 13.6545 | 13.7818 | 13.7818 | -0.391 (-2.76%) | 1,328,530 |
| 13 Jun 2007 | CNY | 14.0727 | 14.3636 | 13.9364 | 14.1727 | 14.1727 | +0.264 (+1.90%) | 1,374,737 |
| 12 Jun 2007 | CNY | 13.9091 | 14.1818 | 13.0727 | 13.9091 | 13.9091 | +0.118 (+0.86%) | 1,279,752 |
| 11 Jun 2007 | CNY | 13.0546 | 13.8909 | 13.0546 | 13.7909 | 13.7909 | +0.882 (+6.83%) | 2,039,232 |
| 8 Jun 2007 | CNY | 12.3091 | 13.3545 | 12.3091 | 12.9091 | 12.9091 | +0.618 (+5.03%) | 1,942,672 |
| 7 Jun 2007 | CNY | 11.8545 | 12.3545 | 11.6364 | 12.2909 | 12.2909 | +0.436 (+3.68%) | 1,243,051 |
| 6 Jun 2007 | CNY | 11.9546 | 12.0909 | 11.2727 | 11.8545 | 11.8545 | -0.018 (-0.15%) | 1,340,915 |
| 5 Jun 2007 | CNY | 11.2546 | 12 | 10.3909 | 11.8727 | 11.8727 | +0.327 (+2.83%) | 1,543,648 |
| 4 Jun 2007 | CNY | 12.9546 | 13.1636 | 11.3636 | 11.5455 | 11.5455 | -0.773 (-6.27%) | 2,016,551 |
| 1 Jun 2007 | CNY | 13.8636 | 14.3636 | 12.1727 | 12.3182 | 12.3182 | -1.209 (-8.94%) | 2,834,705 |
| 31 May 2007 | CNY | 14.2546 | 14.5455 | 13.3818 | 13.5273 | 13.5273 | -1.345 (-9.05%) | 2,132,896 |
| 30 May 2007 | CNY | 15.6182 | 16.2182 | 14.8727 | 14.8727 | 14.8727 | -1.655 (-10.01%) | 1,924,682 |
| 29 May 2007 | CNY | 16.3636 | 16.7455 | 16.0909 | 16.5273 | 16.5273 | -0.145 (-0.87%) | 1,724,378 |
| 28 May 2007 | CNY | 16.4545 | 17.4455 | 16.4545 | 16.6727 | 16.6727 | +0.245 (+1.49%) | 1,812,851 |
| 25 May 2007 | CNY | 16.7 | 16.7 | 16.1545 | 16.4273 | 16.4273 | -0.3 (-1.79%) | 1,601,656 |
| 24 May 2007 | CNY | 16.9636 | 17.0909 | 16.0818 | 16.7273 | 16.7273 | -0.209 (-1.23%) | 2,317,152 |
| 23 May 2007 | CNY | 17.2636 | 17.4545 | 16.8 | 16.9364 | 16.9364 | +0.118 (+0.70%) | 2,004,038 |
| 22 May 2007 | CNY | 15.9091 | 16.9091 | 15.9091 | 16.8182 | 16.8182 | +1.173 (+7.50%) | 3,844,387 |
