| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 14.391 | 14.6898 | 14.1918 | 14.5304 | 14.5304 | +0.299 (+2.10%) | 77,138,069 |
| 6 Jun 2007 | CNY | 14.391 | 14.4408 | 13.893 | 14.2317 | 14.2317 | -0.189 (-1.31%) | 73,764,205 |
| 5 Jun 2007 | CNY | 13.2357 | 14.4408 | 12.3494 | 14.4209 | 14.4209 | +0.737 (+5.39%) | 99,392,940 |
| 4 Jun 2007 | CNY | 15.4168 | 15.7255 | 13.6839 | 13.6839 | 13.6839 | -1.524 (-10.02%) | 109,426,005 |
| 1 Jun 2007 | CNY | 15.367 | 15.9845 | 14.7396 | 15.2077 | 15.2077 | +0.11 (+0.73%) | 157,733,091 |
| 31 May 2007 | CNY | 14.4906 | 15.3869 | 13.7038 | 15.0981 | 15.0981 | +0.757 (+5.28%) | 156,482,038 |
| 30 May 2007 | CNY | 14.5902 | 15.367 | 13.9428 | 14.3412 | 14.3412 | -1.026 (-6.68%) | 175,849,285 |
| 29 May 2007 | CNY | 14.5006 | 15.4367 | 14.5006 | 15.367 | 15.367 | +1.026 (+7.15%) | 176,334,648 |
| 28 May 2007 | CNY | 14.3312 | 14.5404 | 14.0225 | 14.3412 | 14.3412 | +0.339 (+2.42%) | 129,067,015 |
| 24 May 2007 | CNY | 14.6001 | 14.64 | 13.8432 | 14.0026 | 14.0026 | -0.598 (-4.09%) | 123,687,594 |
| 23 May 2007 | CNY | 14.7993 | 14.8591 | 14.4308 | 14.6001 | 14.6001 | -0.11 (-0.75%) | 77,324,281 |
| 22 May 2007 | CNY | 14.6201 | 14.8192 | 14.5205 | 14.7097 | 14.7097 | +0.189 (+1.30%) | 74,678,920 |
| 21 May 2007 | CNY | 13.6939 | 14.6898 | 13.5544 | 14.5205 | 14.5205 | +0.379 (+2.68%) | 96,016,415 |
| 18 May 2007 | CNY | 14.4707 | 14.4707 | 13.9628 | 14.142 | 14.142 | -0.339 (-2.34%) | 66,541,557 |
| 17 May 2007 | CNY | 14.2914 | 14.6898 | 14.0823 | 14.4806 | 14.4806 | +0.149 (+1.04%) | 77,152,212 |
| 16 May 2007 | CNY | 14.152 | 14.3611 | 13.405 | 14.3312 | 14.3312 | +0.179 (+1.27%) | 119,881,059 |
| 15 May 2007 | CNY | 15.2375 | 15.2973 | 13.9926 | 14.152 | 14.152 | -0.807 (-5.39%) | 96,964,246 |
| 14 May 2007 | CNY | 14.9487 | 15.1877 | 14.1719 | 14.9587 | 14.9587 | -0.378 (-2.47%) | 74,105,216 |
| 11 May 2007 | CNY | 16.1139 | 16.1339 | 15.0383 | 15.3371 | 15.3371 | -0.458 (-2.90%) | 86,188,702 |
| 10 May 2007 | CNY | 15.1379 | 16.2235 | 15.0682 | 15.7952 | 15.7952 | +0.737 (+4.89%) | 69,964,011 |
| 9 May 2007 | CNY | 15.1379 | 15.4068 | 14.64 | 15.0583 | 15.0583 | -0.04 (-0.26%) | 56,277,250 |
| 8 May 2007 | CNY | 14.9388 | 15.3471 | 14.4408 | 15.0981 | 15.0981 | +0.458 (+3.13%) | 47,335,741 |
| 30 Apr 2007 | CNY | 15.0881 | 15.118 | 14.4906 | 14.64 | 14.64 | -0.03 (-0.20%) | 27,848,055 |
| 27 Apr 2007 | CNY | 15.2176 | 15.5164 | 14.4806 | 14.6699 | 14.6699 | -0.548 (-3.60%) | 30,721,064 |
| 26 Apr 2007 | CNY | 15.2176 | 15.6459 | 14.9188 | 15.2176 | 15.2176 | +0.02 (+0.13%) | 28,004,260 |
| 25 Apr 2007 | CNY | 15.2375 | 15.367 | 14.7993 | 15.1977 | 15.1977 | -0.119 (-0.78%) | 36,256,681 |
| 24 Apr 2007 | CNY | 15.4467 | 15.606 | 15.2375 | 15.3172 | 15.3172 | -0.09 (-0.58%) | 39,661,496 |
| 23 Apr 2007 | CNY | 14.9388 | 15.9148 | 14.889 | 15.4068 | 15.4068 | +0.687 (+4.67%) | 61,489,443 |
| 20 Apr 2007 | CNY | 13.8532 | 14.8292 | 13.8034 | 14.7197 | 14.7197 | +0.926 (+6.71%) | 69,562,037 |
| 19 Apr 2007 | CNY | 14.391 | 14.5802 | 12.9768 | 13.7935 | 13.7935 | -0.608 (-4.22%) | 51,128,429 |
