| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | CNY | 7.43 | 7.63 | 7.21 | 7.31 | 7.31 | -0.12 (-1.62%) | 4,842,969 |
| 7 Jun 2007 | CNY | 7.07 | 7.45 | 6.9 | 7.43 | 7.43 | +0.36 (+5.09%) | 4,853,366 |
| 6 Jun 2007 | CNY | 6.96 | 7.28 | 6.66 | 7.07 | 7.07 | +0.13 (+1.87%) | 3,933,805 |
| 5 Jun 2007 | CNY | 6.9 | 7.13 | 6.42 | 6.94 | 6.94 | -0.19 (-2.66%) | 6,112,550 |
| 4 Jun 2007 | CNY | 7.35 | 7.6 | 7.13 | 7.13 | 7.13 | -0.79 (-9.97%) | 8,621,232 |
| 1 Jun 2007 | CNY | 8.4 | 8.86 | 7.92 | 7.92 | 7.92 | -0.88 (-10%) | 5,055,896 |
| 31 May 2007 | CNY | 9.5 | 9.5 | 8.8 | 8.8 | 8.8 | -0.98 (-10.02%) | 5,472,609 |
| 30 May 2007 | CNY | 9.78 | 10.68 | 9.78 | 9.78 | 9.78 | -1.09 (-10.03%) | 5,933,746 |
| 29 May 2007 | CNY | 10.76 | 11 | 10.6 | 10.87 | 10.87 | +0.09 (+0.83%) | 5,973,883 |
| 28 May 2007 | CNY | 11 | 11 | 10.68 | 10.78 | 10.78 | -0.07 (-0.65%) | 6,184,867 |
| 25 May 2007 | CNY | 10.6 | 11.34 | 10.55 | 10.85 | 10.85 | +0.05 (+0.46%) | 7,054,311 |
| 24 May 2007 | CNY | 11.2 | 11.2 | 10.48 | 10.8 | 10.8 | -0.41 (-3.66%) | 9,365,585 |
| 23 May 2007 | CNY | 11.16 | 11.55 | 10.93 | 11.21 | 11.21 | +0.06 (+0.54%) | 12,839,271 |
| 22 May 2007 | CNY | 10.3 | 11.35 | 10.02 | 11.15 | 11.15 | +0.83 (+8.04%) | 14,826,860 |
| 21 May 2007 | CNY | 9.31 | 10.44 | 9.2 | 10.32 | 10.32 | +0.56 (+5.74%) | 10,771,774 |
| 18 May 2007 | CNY | 9.34 | 10.05 | 9.15 | 9.76 | 9.76 | +0.37 (+3.94%) | 10,702,326 |
| 17 May 2007 | CNY | 9.13 | 9.49 | 9.03 | 9.39 | 9.39 | +0.26 (+2.85%) | 7,576,326 |
| 16 May 2007 | CNY | 9.1 | 9.26 | 8.61 | 9.13 | 9.13 | +0.1 (+1.11%) | 4,548,142 |
| 15 May 2007 | CNY | 8.84 | 9.39 | 8.81 | 9.03 | 9.03 | +0.16 (+1.80%) | 7,668,676 |
| 14 May 2007 | CNY | 8.7 | 9.12 | 8.5 | 8.87 | 8.87 | -0.03 (-0.34%) | 4,407,149 |
| 11 May 2007 | CNY | 9.15 | 9.15 | 8.7 | 8.9 | 8.9 | -0.26 (-2.84%) | 4,832,256 |
| 10 May 2007 | CNY | 9.51 | 9.88 | 9.08 | 9.16 | 9.16 | -0.25 (-2.66%) | 12,342,018 |
| 9 May 2007 | CNY | 8.65 | 9.41 | 8.5 | 9.41 | 9.41 | +0.86 (+10.06%) | 12,022,741 |
| 8 May 2007 | CNY | 8.37 | 8.65 | 8.33 | 8.55 | 8.55 | +0.23 (+2.76%) | 5,643,029 |
| 30 Apr 2007 | CNY | 8.24 | 8.46 | 8.01 | 8.32 | 8.32 | +0.05 (+0.60%) | 5,685,555 |
| 27 Apr 2007 | CNY | 8.59 | 8.59 | 8.24 | 8.27 | 8.27 | -0.33 (-3.84%) | 4,298,360 |
| 26 Apr 2007 | CNY | 8.14 | 8.71 | 8.02 | 8.6 | 8.6 | +0.12 (+1.42%) | 4,217,213 |
| 25 Apr 2007 | CNY | 8.82 | 8.82 | 8.35 | 8.48 | 8.48 | -0.34 (-3.85%) | 4,576,422 |
| 24 Apr 2007 | CNY | 8.95 | 9.07 | 8.73 | 8.82 | 8.82 | -0.09 (-1.01%) | 6,255,064 |
| 23 Apr 2007 | CNY | 8.8 | 9.15 | 8.51 | 8.91 | 8.91 | +0.31 (+3.60%) | 7,401,816 |
