| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | CNY | 10.625 | 10.8625 | 10.4625 | 10.7 | 10.7 | +0.244 (+2.33%) | 4,086,171 |
| 25 May 2007 | CNY | 10.5313 | 10.5563 | 10.3188 | 10.4563 | 10.4563 | -0.062 (-0.59%) | 3,054,934 |
| 24 May 2007 | CNY | 10.9438 | 11.05 | 10.3688 | 10.5188 | 10.5188 | -0.306 (-2.83%) | 2,981,430 |
| 23 May 2007 | CNY | 10.8125 | 10.925 | 10.625 | 10.825 | 10.825 | +0.113 (+1.05%) | 2,909,699 |
| 22 May 2007 | CNY | 10.3438 | 10.9625 | 10.3438 | 10.7125 | 10.7125 | +0.487 (+4.77%) | 4,005,652 |
| 21 May 2007 | CNY | 10.0063 | 10.5188 | 9.9125 | 10.225 | 10.225 | -0.131 (-1.27%) | 2,461,886 |
| 18 May 2007 | CNY | 10.5 | 10.6063 | 10.3438 | 10.3563 | 10.3563 | -0.188 (-1.78%) | 2,143,840 |
| 17 May 2007 | CNY | 10.4188 | 10.6188 | 10.35 | 10.5438 | 10.5438 | +0.156 (+1.50%) | 2,528,308 |
| 16 May 2007 | CNY | 10.1875 | 10.4938 | 10 | 10.3875 | 10.3875 | +0.125 (+1.22%) | 1,998,976 |
| 15 May 2007 | CNY | 10.3625 | 10.7438 | 10.2375 | 10.2625 | 10.2625 | -0.138 (-1.32%) | 2,462,721 |
| 14 May 2007 | CNY | 10.5688 | 10.875 | 10.125 | 10.4 | 10.4 | -0.469 (-4.31%) | 2,689,129 |
| 10 May 2007 | CNY | 11.0313 | 11.1813 | 10.7563 | 10.8688 | 10.8688 | -0.2 (-1.81%) | 2,241,448 |
| 9 May 2007 | CNY | 11.4375 | 11.4563 | 10.9875 | 11.0688 | 11.0688 | -0.544 (-4.68%) | 3,158,627 |
| 8 May 2007 | CNY | 11.125 | 12 | 10.6875 | 11.6125 | 11.6125 | +0.438 (+3.91%) | 7,226,582 |
| 30 Apr 2007 | CNY | 11.2375 | 11.5063 | 10.7438 | 11.175 | 11.175 | -0.338 (-2.93%) | 4,222,857 |
| 27 Apr 2007 | CNY | 11.4625 | 11.6688 | 11 | 11.5125 | 11.5125 | +0.081 (+0.71%) | 5,187,158 |
| 26 Apr 2007 | CNY | 11.4938 | 11.8125 | 11.125 | 11.4313 | 11.4313 | -0.113 (-0.97%) | 3,219,112 |
| 25 Apr 2007 | CNY | 11.875 | 11.875 | 11.4375 | 11.5438 | 11.5438 | -0.356 (-2.99%) | 2,442,697 |
| 24 Apr 2007 | CNY | 11.5625 | 12.0563 | 11.1313 | 11.9 | 11.9 | +0.281 (+2.42%) | 6,801,768 |
| 23 Apr 2007 | CNY | 11.6813 | 11.8 | 11.475 | 11.6188 | 11.6188 | -0.05 (-0.43%) | 5,159,246 |
| 20 Apr 2007 | CNY | 11.0625 | 11.85 | 10.3125 | 11.6688 | 11.6688 | +0.713 (+6.50%) | 6,014,672 |
| 19 Apr 2007 | CNY | 10.5 | 11.425 | 9.4313 | 10.9563 | 10.9563 | +0.475 (+4.53%) | 8,069,705 |
| 18 Apr 2007 | CNY | 10.6875 | 10.925 | 10.3125 | 10.4813 | 10.4813 | -0.181 (-1.70%) | 3,230,062 |
| 17 Apr 2007 | CNY | 10.0625 | 10.8625 | 9.8125 | 10.6625 | 10.6625 | +0.675 (+6.76%) | 5,732,144 |
| 16 Apr 2007 | CNY | 9.1188 | 10 | 8.9875 | 9.9875 | 9.9875 | +0.844 (+9.23%) | 5,865,932 |
| 13 Apr 2007 | CNY | 9.3813 | 9.5438 | 9.0688 | 9.1438 | 9.1438 | -0.237 (-2.53%) | 4,143,040 |
| 12 Apr 2007 | CNY | 9.0375 | 9.4063 | 8.8625 | 9.3813 | 9.3813 | +0.244 (+2.67%) | 5,659,171 |
| 11 Apr 2007 | CNY | 9.15 | 9.25 | 8.9063 | 9.1375 | 9.1375 | -0.013 (-0.14%) | 3,665,081 |
| 10 Apr 2007 | CNY | 8.95 | 9.2813 | 8.625 | 9.15 | 9.15 | +0.163 (+1.81%) | 4,485,396 |
| 9 Apr 2007 | CNY | 8.75 | 9.0625 | 8.5688 | 8.9875 | 8.9875 | +0.175 (+1.99%) | 4,859,862 |
