| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | CNY | 6.91 | 7.12 | 6.69 | 7 | 7 | +0.14 (+2.04%) | 47,620,928 |
| 5 Jun 2007 | CNY | 6.22 | 6.87 | 5.8 | 6.86 | 6.86 | +0.61 (+9.76%) | 61,157,413 |
| 4 Jun 2007 | CNY | 6.95 | 7.13 | 6.24 | 6.25 | 6.25 | -0.68 (-9.81%) | 52,733,649 |
| 1 Jun 2007 | CNY | 7.7 | 7.93 | 6.93 | 6.93 | 6.93 | -0.77 (-10.00%) | 47,861,167 |
| 31 May 2007 | CNY | 7.9 | 8.14 | 7.34 | 7.7 | 7.7 | -0.45 (-5.52%) | 50,419,427 |
| 30 May 2007 | CNY | 8.57 | 8.99 | 8.15 | 8.15 | 8.15 | -0.91 (-10.04%) | 50,392,535 |
| 29 May 2007 | CNY | 9.17 | 9.22 | 8.93 | 9.06 | 9.06 | -0.07 (-0.77%) | 60,708,460 |
| 28 May 2007 | CNY | 9.19 | 9.27 | 9.06 | 9.13 | 9.13 | +0.01 (+0.11%) | 59,870,240 |
| 25 May 2007 | CNY | 9.06 | 9.23 | 9 | 9.12 | 9.12 | +0.09 (+1.00%) | 55,050,729 |
| 24 May 2007 | CNY | 9.03 | 9.19 | 8.82 | 9.03 | 9.03 | +0.17 (+1.92%) | 68,604,630 |
| 22 May 2007 | CNY | 8.65 | 8.94 | 8.65 | 8.86 | 8.86 | +0.23 (+2.67%) | 57,718,355 |
| 21 May 2007 | CNY | 8.34 | 8.73 | 8.2 | 8.63 | 8.63 | -0.01 (-0.12%) | 41,016,523 |
| 18 May 2007 | CNY | 8.77 | 8.89 | 8.63 | 8.64 | 8.64 | -0.14 (-1.59%) | 34,476,190 |
| 17 May 2007 | CNY | 8.6 | 8.89 | 8.55 | 8.78 | 8.78 | +0.2 (+2.33%) | 35,126,498 |
| 16 May 2007 | CNY | 8.45 | 8.65 | 8.15 | 8.58 | 8.58 | +0.09 (+1.06%) | 31,070,834 |
| 15 May 2007 | CNY | 9 | 9.15 | 8.45 | 8.49 | 8.49 | -0.47 (-5.25%) | 52,081,637 |
| 14 May 2007 | CNY | 8.84 | 9.3 | 8.69 | 8.96 | 8.96 | +0.05 (+0.56%) | 40,444,945 |
| 11 May 2007 | CNY | 9.11 | 9.11 | 8.78 | 8.91 | 8.91 | -0.29 (-3.15%) | 39,933,604 |
| 10 May 2007 | CNY | 8.87 | 9.4 | 8.82 | 9.2 | 9.2 | +0.35 (+3.95%) | 67,192,127 |
| 9 May 2007 | CNY | 8.7 | 8.92 | 8.48 | 8.85 | 8.85 | +0.17 (+1.96%) | 58,368,651 |
| 8 May 2007 | CNY | 8.7 | 8.78 | 8.55 | 8.68 | 8.68 | +0.14 (+1.64%) | 48,642,079 |
| 30 Apr 2007 | CNY | 8.68 | 8.69 | 8.45 | 8.54 | 8.54 | -0.2 (-2.29%) | 36,970,802 |
| 27 Apr 2007 | CNY | 8.75 | 8.94 | 8.47 | 8.74 | 8.74 | -0.03 (-0.34%) | 65,888,203 |
| 26 Apr 2007 | CNY | 8.41 | 8.8 | 8.22 | 8.77 | 8.77 | +0.39 (+4.65%) | 65,475,971 |
| 25 Apr 2007 | CNY | 8.45 | 8.66 | 8.15 | 8.38 | 8.38 | -0.11 (-1.30%) | 44,594,211 |
| 24 Apr 2007 | CNY | 8.51 | 8.7 | 8.28 | 8.49 | 8.49 | 0.0 (0.0%) | 71,452,233 |
| 23 Apr 2007 | CNY | 7.8 | 8.54 | 7.8 | 8.49 | 8.49 | +0.72 (+9.27%) | 77,360,642 |
| 20 Apr 2007 | CNY | 7.45 | 7.84 | 7.45 | 7.77 | 7.77 | +0.37 (+5%) | 49,151,190 |
| 19 Apr 2007 | CNY | 8 | 8 | 7.19 | 7.4 | 7.4 | -0.59 (-7.38%) | 62,718,833 |
| 18 Apr 2007 | CNY | 7.62 | 8.08 | 7.5 | 7.99 | 7.99 | +0.39 (+5.13%) | 78,701,858 |
