| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2007 | CNY | 10.2692 | 10.6 | 10.2385 | 10.5308 | 10.5308 | -0.077 (-0.72%) | 10,152,044 |
| 18 May 2007 | CNY | 10.8923 | 10.8923 | 10.5231 | 10.6077 | 10.6077 | -0.285 (-2.61%) | 8,459,028 |
| 17 May 2007 | CNY | 10.7692 | 10.9615 | 10.6846 | 10.8923 | 10.8923 | +0.185 (+1.72%) | 5,849,580 |
| 16 May 2007 | CNY | 10.5769 | 10.8308 | 10.4308 | 10.7077 | 10.7077 | +0.1 (+0.94%) | 5,380,031 |
| 15 May 2007 | CNY | 11.1539 | 11.1539 | 10.5539 | 10.6077 | 10.6077 | -0.5 (-4.50%) | 9,320,465 |
| 14 May 2007 | CNY | 11.1539 | 11.3154 | 11.0154 | 11.1077 | 11.1077 | -0.254 (-2.23%) | 6,472,241 |
| 11 May 2007 | CNY | 11.0769 | 11.5 | 10.9231 | 11.3615 | 11.3615 | +0.192 (+1.72%) | 8,278,634 |
| 10 May 2007 | CNY | 11.0769 | 11.3077 | 10.8923 | 11.1692 | 11.1692 | +0.054 (+0.48%) | 7,977,703 |
| 9 May 2007 | CNY | 11.4308 | 11.4308 | 10.7692 | 11.1154 | 11.1154 | -0.408 (-3.54%) | 11,157,035 |
| 8 May 2007 | CNY | 11.3846 | 11.6692 | 11.1692 | 11.5231 | 11.5231 | +0.208 (+1.84%) | 10,747,764 |
| 30 Apr 2007 | CNY | 11.5769 | 11.8154 | 11.1539 | 11.3154 | 11.3154 | -0.377 (-3.22%) | 11,291,871 |
| 27 Apr 2007 | CNY | 12.0769 | 12.1385 | 11.5462 | 11.6923 | 11.6923 | -0.454 (-3.74%) | 11,507,442 |
| 26 Apr 2007 | CNY | 12.2308 | 12.3 | 11.9923 | 12.1462 | 12.1462 | -0.146 (-1.19%) | 8,512,648 |
| 25 Apr 2007 | CNY | 11.7692 | 12.4769 | 11.7308 | 12.2923 | 12.2923 | +0.323 (+2.70%) | 16,903,942 |
| 24 Apr 2007 | CNY | 12.0769 | 12.2308 | 11.8308 | 11.9692 | 11.9692 | -0.162 (-1.33%) | 15,513,291 |
| 23 Apr 2007 | CNY | 11.8077 | 12.3077 | 11.6154 | 12.1308 | 12.1308 | +0.469 (+4.02%) | 28,568,658 |
| 20 Apr 2007 | CNY | 10.6846 | 11.6615 | 10.6154 | 11.6615 | 11.6615 | +1.062 (+10.01%) | 26,514,359 |
| 19 Apr 2007 | CNY | 10.9846 | 10.9846 | 10.3846 | 10.6 | 10.6 | -0.385 (-3.50%) | 13,002,678 |
| 18 Apr 2007 | CNY | 10.7539 | 11.0615 | 10.4769 | 10.9846 | 10.9846 | +0.146 (+1.35%) | 13,833,905 |
| 17 Apr 2007 | CNY | 11.1 | 11.1 | 10.4692 | 10.8385 | 10.8385 | -0.231 (-2.08%) | 18,914,723 |
| 16 Apr 2007 | CNY | 10.9846 | 11.1846 | 10.8769 | 11.0692 | 11.0692 | +0.138 (+1.27%) | 12,858,452 |
| 13 Apr 2007 | CNY | 11.0385 | 11.2846 | 10.8539 | 10.9308 | 10.9308 | -0.346 (-3.07%) | 22,810,910 |
| 12 Apr 2007 | CNY | 10.6539 | 11.4615 | 10.5692 | 11.2769 | 11.2769 | +0.685 (+6.46%) | 34,878,036 |
| 11 Apr 2007 | CNY | 10.5385 | 10.7692 | 10.3846 | 10.5923 | 10.5923 | -0.031 (-0.29%) | 19,907,836 |
| 10 Apr 2007 | CNY | 10.5385 | 11.0692 | 10.1539 | 10.6231 | 10.6231 | -0.138 (-1.29%) | 32,776,013 |
| 9 Apr 2007 | CNY | 9.9077 | 10.9154 | 9.7923 | 10.7615 | 10.7615 | +0.477 (+4.64%) | 50,655,580 |
| 6 Apr 2007 | CNY | 6.5385 | 11.5385 | 6.5385 | 10.2846 | 10.2846 | 0.0 (0.0%) | 88,488,111 |
