| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | CNY | 16.3636 | 17.5455 | 16.3273 | 16.3273 | 16.3273 | -1.818 (-10.02%) | 10,145,401 |
| 29 May 2007 | CNY | 18.0818 | 18.6818 | 17.7364 | 18.1455 | 18.1455 | +0.036 (+0.20%) | 6,840,231 |
| 28 May 2007 | CNY | 18.8182 | 19.0455 | 17.7818 | 18.1091 | 18.1091 | -0.191 (-1.04%) | 8,947,353 |
| 25 May 2007 | CNY | 17 | 18.5909 | 16.6364 | 18.3 | 18.3 | +1.345 (+7.94%) | 11,261,653 |
| 24 May 2007 | CNY | 15.9 | 17.1091 | 15.8182 | 16.9545 | 16.9545 | +1.045 (+6.57%) | 15,176,496 |
| 23 May 2007 | CNY | 15.7 | 16.2455 | 15.7 | 15.9091 | 15.9091 | +0.491 (+3.18%) | 10,677,617 |
| 21 May 2007 | CNY | 14.8182 | 15.8182 | 14.7273 | 15.4182 | 15.4182 | +0.018 (+0.12%) | 7,556,562 |
| 18 May 2007 | CNY | 15.4455 | 15.5455 | 15.0727 | 15.4 | 15.4 | -0.055 (-0.35%) | 7,225,147 |
| 17 May 2007 | CNY | 15.2636 | 15.8909 | 15.2636 | 15.4546 | 15.4546 | +0.255 (+1.68%) | 7,577,243 |
| 16 May 2007 | CNY | 14.7091 | 15.2182 | 14.3 | 15.2 | 15.2 | +0.5 (+3.40%) | 6,679,196 |
| 15 May 2007 | CNY | 14.6818 | 15.2727 | 14.6364 | 14.7 | 14.7 | -0.091 (-0.61%) | 8,402,419 |
| 14 May 2007 | CNY | 14.6909 | 14.9636 | 14.5546 | 14.7909 | 14.7909 | -0.173 (-1.15%) | 6,087,691 |
| 11 May 2007 | CNY | 14.6364 | 15.0909 | 14.3455 | 14.9636 | 14.9636 | +0.327 (+2.24%) | 7,145,660 |
| 10 May 2007 | CNY | 14.8455 | 14.8455 | 14.2727 | 14.6364 | 14.6364 | -0.209 (-1.41%) | 8,416,357 |
| 9 May 2007 | CNY | 15.3273 | 15.5455 | 14.2273 | 14.8455 | 14.8455 | -0.455 (-2.97%) | 7,463,481 |
| 8 May 2007 | CNY | 15.4818 | 15.7909 | 15.2182 | 15.3 | 15.3 | +0.4 (+2.68%) | 8,230,071 |
| 30 Apr 2007 | CNY | 14.0727 | 15.2091 | 13.9182 | 14.9 | 14.9 | +0.727 (+5.13%) | 10,770,987 |
| 27 Apr 2007 | CNY | 14.4546 | 14.4727 | 13.9091 | 14.1727 | 14.1727 | -0.264 (-1.83%) | 7,922,160 |
| 26 Apr 2007 | CNY | 14.4091 | 14.6818 | 14.2364 | 14.4364 | 14.4364 | -0.009 (-0.06%) | 5,309,775 |
| 25 Apr 2007 | CNY | 14.2546 | 14.7091 | 13.9182 | 14.4455 | 14.4455 | +0.236 (+1.66%) | 6,815,680 |
| 24 Apr 2007 | CNY | 14.6909 | 14.7818 | 14.0727 | 14.2091 | 14.2091 | -0.409 (-2.80%) | 7,351,098 |
| 23 Apr 2007 | CNY | 14.1818 | 14.9091 | 14.0182 | 14.6182 | 14.6182 | +0.882 (+6.42%) | 8,701,492 |
| 20 Apr 2007 | CNY | 13.0455 | 13.9091 | 12.9273 | 13.7364 | 13.7364 | +0.836 (+6.48%) | 7,339,561 |
| 19 Apr 2007 | CNY | 13.2273 | 14.0455 | 12.9 | 12.9 | 12.9 | -1.436 (-10.02%) | 8,616,830 |
| 18 Apr 2007 | CNY | 14.5273 | 14.9455 | 14.1 | 14.3364 | 14.3364 | -0.218 (-1.50%) | 7,803,570 |
| 17 Apr 2007 | CNY | 13.7455 | 14.7 | 13.5909 | 14.5546 | 14.5546 | +0.918 (+6.73%) | 9,022,348 |
| 16 Apr 2007 | CNY | 13.4182 | 13.8364 | 13.2273 | 13.6364 | 13.6364 | +0.073 (+0.54%) | 5,919,892 |
| 13 Apr 2007 | CNY | 13.6727 | 14.1727 | 13.1818 | 13.5636 | 13.5636 | -0.082 (-0.60%) | 7,787,084 |
| 12 Apr 2007 | CNY | 13.8 | 13.9546 | 13.4546 | 13.6455 | 13.6455 | -0.154 (-1.12%) | 8,077,968 |
| 11 Apr 2007 | CNY | 13.4546 | 13.9273 | 13.0727 | 13.8 | 13.8 | +0.318 (+2.36%) | 8,140,261 |
