| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | CNY | 5.3 | 5.37 | 5 | 5.09 | 5.09 | -0.04 (-0.78%) | 28,454,484 |
| 28 May 2007 | CNY | 4.975 | 5.13 | 4.865 | 5.13 | 5.13 | +0.245 (+5.02%) | 25,869,866 |
| 25 May 2007 | CNY | 4.83 | 4.95 | 4.83 | 4.885 | 4.885 | -0.2 (-3.93%) | 53,369,080 |
| 24 May 2007 | CNY | 5.35 | 5.35 | 5.085 | 5.085 | 5.085 | -0.27 (-5.04%) | 22,386,308 |
| 23 May 2007 | CNY | 5.505 | 5.625 | 5.285 | 5.355 | 5.355 | -0.085 (-1.56%) | 22,948,430 |
| 22 May 2007 | CNY | 5.255 | 5.5 | 5.255 | 5.44 | 5.44 | +0.19 (+3.62%) | 30,495,016 |
| 21 May 2007 | CNY | 5.21 | 5.49 | 5.19 | 5.25 | 5.25 | -0.21 (-3.85%) | 31,831,022 |
| 17 May 2007 | CNY | 5.71 | 5.925 | 5.375 | 5.46 | 5.46 | -0.2 (-3.53%) | 59,695,166 |
| 16 May 2007 | CNY | 5.4 | 5.66 | 5.295 | 5.66 | 5.66 | +0.27 (+5.01%) | 37,574,776 |
| 15 May 2007 | CNY | 5.2 | 5.39 | 5.05 | 5.39 | 5.39 | +0.255 (+4.97%) | 28,255,998 |
| 14 May 2007 | CNY | 4.895 | 5.135 | 4.74 | 5.135 | 5.135 | +0.245 (+5.01%) | 36,337,568 |
| 11 May 2007 | CNY | 5.13 | 5.13 | 4.73 | 4.89 | 4.89 | +0.005 (+0.10%) | 49,040,164 |
| 10 May 2007 | CNY | 4.885 | 4.885 | 4.885 | 4.885 | 4.885 | +0.235 (+5.05%) | 2,015,498 |
| 9 May 2007 | CNY | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.22 (+4.97%) | 2,035,972 |
| 8 May 2007 | CNY | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | +0.21 (+4.98%) | 1,582,758 |
| 30 Apr 2007 | CNY | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.2 (+4.98%) | 4,022,568 |
| 27 Apr 2007 | CNY | 4.02 | 4.02 | 3.95 | 4.02 | 4.02 | +0.19 (+4.96%) | 9,728,404 |
| 24 Apr 2007 | CNY | 3.69 | 4 | 3.69 | 3.83 | 3.83 | -0.02 (-0.52%) | 33,964,046 |
| 23 Apr 2007 | CNY | 3.9 | 3.9 | 3.65 | 3.85 | 3.85 | +0.13 (+3.49%) | 38,063,142 |
| 20 Apr 2007 | CNY | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | +0.175 (+4.94%) | 26,306,078 |
| 19 Apr 2007 | CNY | 3.56 | 3.56 | 3.355 | 3.545 | 3.545 | +0.155 (+4.57%) | 60,199,206 |
| 18 Apr 2007 | CNY | 3.23 | 3.39 | 3.18 | 3.39 | 3.39 | +0.16 (+4.95%) | 33,070,254 |
| 17 Apr 2007 | CNY | 3.045 | 3.295 | 3.045 | 3.23 | 3.23 | +0.025 (+0.78%) | 74,461,466 |
| 13 Apr 2007 | CNY | 3.275 | 3.52 | 3.175 | 3.205 | 3.205 | -0.03 (-0.93%) | 64,602,662 |
| 12 Apr 2007 | CNY | 2.925 | 3.235 | 2.865 | 3.235 | 3.235 | +0.295 (+10.03%) | 79,626,306 |
| 11 Apr 2007 | CNY | 2.8 | 2.965 | 2.73 | 2.94 | 2.94 | +0.105 (+3.70%) | 54,716,464 |
| 10 Apr 2007 | CNY | 2.7 | 2.9 | 2.68 | 2.835 | 2.835 | -0.145 (-4.87%) | 45,903,808 |
| 9 Apr 2007 | CNY | 2.85 | 2.99 | 2.82 | 2.98 | 2.98 | +0.145 (+5.11%) | 25,431,690 |
| 6 Apr 2007 | CNY | 2.79 | 2.875 | 2.76 | 2.835 | 2.835 | +0.005 (+0.18%) | 16,083,260 |
| 5 Apr 2007 | CNY | 2.77 | 2.85 | 2.75 | 2.83 | 2.83 | +0.07 (+2.54%) | 13,244,790 |
