| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | CNY | 4.37 | 4.585 | 4.305 | 4.45 | 4.45 | +0.045 (+1.02%) | 27,873,512 |
| 7 Jun 2007 | CNY | 4.105 | 4.41 | 4.005 | 4.405 | 4.405 | +0.305 (+7.44%) | 26,768,802 |
| 6 Jun 2007 | CNY | 4.295 | 4.375 | 3.975 | 4.1 | 4.1 | -0.18 (-4.21%) | 25,746,014 |
| 5 Jun 2007 | CNY | 3.81 | 4.28 | 3.755 | 4.28 | 4.28 | +0.11 (+2.64%) | 27,979,066 |
| 4 Jun 2007 | CNY | 4.68 | 4.725 | 4.17 | 4.17 | 4.17 | -0.465 (-10.03%) | 25,813,194 |
| 1 Jun 2007 | CNY | 5.05 | 5.25 | 4.635 | 4.635 | 4.635 | -0.515 (-10.00%) | 18,217,914 |
| 31 May 2007 | CNY | 5.495 | 5.495 | 5.15 | 5.15 | 5.15 | -0.57 (-9.97%) | 23,667,770 |
| 30 May 2007 | CNY | 5.72 | 6.225 | 5.72 | 5.72 | 5.72 | -0.635 (-9.99%) | 25,020,642 |
| 29 May 2007 | CNY | 6.25 | 6.525 | 6.225 | 6.355 | 6.355 | +0.09 (+1.44%) | 24,352,518 |
| 28 May 2007 | CNY | 6.4 | 6.59 | 6.225 | 6.265 | 6.265 | -0.12 (-1.88%) | 29,458,618 |
| 25 May 2007 | CNY | 6.23 | 6.495 | 6.195 | 6.385 | 6.385 | +0.18 (+2.90%) | 44,290,086 |
| 24 May 2007 | CNY | 6 | 6.245 | 5.755 | 6.205 | 6.205 | +0.25 (+4.20%) | 41,354,068 |
| 23 May 2007 | CNY | 5.79 | 6.04 | 5.725 | 5.955 | 5.955 | +0.2 (+3.48%) | 28,702,930 |
| 22 May 2007 | CNY | 5.805 | 5.965 | 5.725 | 5.755 | 5.755 | +0.06 (+1.05%) | 27,185,324 |
| 21 May 2007 | CNY | 5.275 | 5.76 | 5.265 | 5.695 | 5.695 | +0.1 (+1.79%) | 25,040,460 |
| 18 May 2007 | CNY | 5.675 | 5.735 | 5.55 | 5.595 | 5.595 | -0.135 (-2.36%) | 20,162,790 |
| 17 May 2007 | CNY | 5.755 | 5.825 | 5.64 | 5.73 | 5.73 | +0.01 (+0.17%) | 24,206,508 |
| 16 May 2007 | CNY | 5.375 | 5.73 | 5.305 | 5.72 | 5.72 | +0.085 (+1.51%) | 31,689,738 |
| 14 May 2007 | CNY | 5.4 | 5.675 | 5.31 | 5.635 | 5.635 | +0.105 (+1.90%) | 24,653,436 |
| 11 May 2007 | CNY | 5.545 | 5.775 | 5.4 | 5.53 | 5.53 | -0.15 (-2.64%) | 18,926,334 |
| 10 May 2007 | CNY | 5.475 | 5.8 | 5.305 | 5.68 | 5.68 | +0.11 (+1.97%) | 21,254,400 |
| 9 May 2007 | CNY | 5.79 | 5.79 | 5.305 | 5.57 | 5.57 | -0.275 (-4.70%) | 35,528,458 |
| 8 May 2007 | CNY | 5.905 | 6.175 | 5.825 | 5.845 | 5.845 | +0.23 (+4.10%) | 40,603,148 |
| 30 Apr 2007 | CNY | 5.11 | 5.615 | 5.105 | 5.615 | 5.615 | +0.51 (+9.99%) | 35,903,012 |
| 27 Apr 2007 | CNY | 4.855 | 5.2 | 4.85 | 5.105 | 5.105 | +0.305 (+6.35%) | 47,058,610 |
| 26 Apr 2007 | CNY | 4.755 | 4.84 | 4.635 | 4.8 | 4.8 | +0.1 (+2.13%) | 29,588,888 |
| 25 Apr 2007 | CNY | 4.61 | 4.77 | 4.51 | 4.7 | 4.7 | +0.055 (+1.18%) | 24,817,776 |
| 24 Apr 2007 | CNY | 4.645 | 4.86 | 4.52 | 4.645 | 4.645 | 0.0 (0.0%) | 33,342,252 |
| 23 Apr 2007 | CNY | 4.69 | 4.825 | 4.575 | 4.645 | 4.645 | +0.245 (+5.57%) | 42,170,706 |
| 20 Apr 2007 | CNY | 4.04 | 4.45 | 4.04 | 4.4 | 4.4 | +0.35 (+8.64%) | 39,774,638 |
