| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | CNY | 12.6818 | 13.0182 | 12.5546 | 12.9 | 12.9 | +0.227 (+1.79%) | 2,177,982 |
| 10 Jul 2007 | CNY | 12.9909 | 13.1091 | 12.5455 | 12.6727 | 12.6727 | -0.4 (-3.06%) | 3,664,269 |
| 9 Jul 2007 | CNY | 12.9455 | 13.1818 | 12.8182 | 13.0727 | 13.0727 | +0.164 (+1.27%) | 6,340,508 |
| 6 Jul 2007 | CNY | 12.2273 | 12.9364 | 11.8182 | 12.9091 | 12.9091 | +0.627 (+5.11%) | 3,665,937 |
| 5 Jul 2007 | CNY | 12.9364 | 13.1 | 12.2273 | 12.2818 | 12.2818 | -0.909 (-6.89%) | 2,414,934 |
| 4 Jul 2007 | CNY | 13.8 | 13.8 | 13.1818 | 13.1909 | 13.1909 | -0.536 (-3.91%) | 1,876,824 |
| 3 Jul 2007 | CNY | 13.2364 | 13.7818 | 13.2 | 13.7273 | 13.7273 | +0.518 (+3.92%) | 3,692,084 |
| 2 Jul 2007 | CNY | 13.7455 | 13.8636 | 12.8909 | 13.2091 | 13.2091 | -0.409 (-3.00%) | 3,577,424 |
| 29 Jun 2007 | CNY | 13.5455 | 14.2455 | 13.5273 | 13.6182 | 13.6182 | +0.255 (+1.91%) | 8,676,223 |
| 28 Jun 2007 | CNY | 13.1636 | 13.8909 | 13.0455 | 13.3636 | 13.3636 | +0.191 (+1.45%) | 8,383,193 |
| 27 Jun 2007 | CNY | 13.0636 | 13.4364 | 12.7273 | 13.1727 | 13.1727 | +0.073 (+0.55%) | 5,349,313 |
| 26 Jun 2007 | CNY | 12.3636 | 13.1091 | 12.2727 | 13.1 | 13.1 | +0.491 (+3.89%) | 5,654,343 |
| 25 Jun 2007 | CNY | 13.7364 | 13.8909 | 12.4091 | 12.6091 | 12.6091 | -0.991 (-7.29%) | 4,997,521 |
| 22 Jun 2007 | CNY | 14.8182 | 14.8273 | 13.4546 | 13.6 | 13.6 | -1.109 (-7.54%) | 7,070,372 |
| 21 Jun 2007 | CNY | 15.1909 | 15.3636 | 14.4727 | 14.7091 | 14.7091 | -0.427 (-2.82%) | 6,790,173 |
| 20 Jun 2007 | CNY | 15.9636 | 16.0727 | 15.1091 | 15.1364 | 15.1364 | -0.7 (-4.42%) | 6,574,349 |
| 19 Jun 2007 | CNY | 15.5182 | 15.8909 | 15.0546 | 15.8364 | 15.8364 | +0.2 (+1.28%) | 8,726,516 |
| 18 Jun 2007 | CNY | 15.5546 | 16.0545 | 15.5 | 15.6364 | 15.6364 | +0.473 (+3.12%) | 6,242,596 |
| 15 Jun 2007 | CNY | 15.0727 | 15.6182 | 14.9182 | 15.1636 | 15.1636 | +0.054 (+0.36%) | 3,954,456 |
| 14 Jun 2007 | CNY | 15.6818 | 15.6818 | 15.0546 | 15.1091 | 15.1091 | -0.709 (-4.48%) | 5,489,511 |
| 13 Jun 2007 | CNY | 14.9091 | 16.1818 | 14.9091 | 15.8182 | 15.8182 | +1.109 (+7.54%) | 8,229,507 |
| 12 Jun 2007 | CNY | 14.8 | 15.0364 | 13.8182 | 14.7091 | 14.7091 | +0.055 (+0.37%) | 7,815,041 |
| 11 Jun 2007 | CNY | 14.0455 | 14.8 | 14.0455 | 14.6545 | 14.6545 | +0.445 (+3.13%) | 8,083,408 |
| 8 Jun 2007 | CNY | 14.2818 | 14.4546 | 13.6364 | 14.2091 | 14.2091 | -0.045 (-0.32%) | 8,204,694 |
| 7 Jun 2007 | CNY | 13.7818 | 14.4273 | 13.7818 | 14.2546 | 14.2546 | +0.4 (+2.89%) | 5,298,828 |
| 6 Jun 2007 | CNY | 13.5182 | 13.9818 | 13.0909 | 13.8545 | 13.8545 | +0.209 (+1.53%) | 5,497,726 |
| 5 Jun 2007 | CNY | 13.0455 | 13.7546 | 11.7273 | 13.6455 | 13.6455 | +0.736 (+5.70%) | 8,086,832 |
| 4 Jun 2007 | CNY | 14.8 | 15.1818 | 12.8455 | 12.9091 | 12.9091 | -1.364 (-9.55%) | 6,759,999 |
| 1 Jun 2007 | CNY | 15.4546 | 16.2546 | 14.1818 | 14.2727 | 14.2727 | -1.291 (-8.29%) | 8,380,240 |
| 31 May 2007 | CNY | 15.8182 | 16.2727 | 14.6909 | 15.5636 | 15.5636 | -0.764 (-4.68%) | 10,797,440 |
