| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | CNY | 5.26 | 5.8 | 4.93 | 5.6 | 5.6 | +0.2 (+3.70%) | 20,957,953 |
| 5 Jul 2007 | CNY | 5.62 | 5.76 | 5.4 | 5.4 | 5.4 | -0.6 (-10%) | 22,743,822 |
| 4 Jul 2007 | CNY | 6 | 6.48 | 6 | 6 | 6 | -2.23 (-27.10%) | 28,384,437 |
| 27 Jun 2007 | CNY | 7.78 | 8.3 | 7.73 | 8.23 | 8.23 | +0.6 (+7.86%) | 40,685,918 |
| 26 Jun 2007 | CNY | 7.8 | 7.86 | 6.98 | 7.63 | 7.63 | -0.07 (-0.91%) | 25,031,862 |
| 25 Jun 2007 | CNY | 7.25 | 7.88 | 6.7 | 7.7 | 7.7 | +0.54 (+7.54%) | 32,033,162 |
| 22 Jun 2007 | CNY | 7.78 | 7.87 | 7.15 | 7.16 | 7.16 | -0.78 (-9.82%) | 13,088,146 |
| 21 Jun 2007 | CNY | 7.3 | 7.97 | 7.2 | 7.94 | 7.94 | +0.69 (+9.52%) | 22,206,717 |
| 20 Jun 2007 | CNY | 7.41 | 7.68 | 7.12 | 7.25 | 7.25 | -0.13 (-1.76%) | 16,234,590 |
| 19 Jun 2007 | CNY | 7 | 7.46 | 6.9 | 7.38 | 7.38 | +0.34 (+4.83%) | 13,043,470 |
| 18 Jun 2007 | CNY | 6.98 | 7.15 | 6.9 | 7.04 | 7.04 | +0.13 (+1.88%) | 10,851,608 |
| 15 Jun 2007 | CNY | 6.95 | 7.2 | 6.68 | 6.91 | 6.91 | -0.19 (-2.68%) | 10,077,278 |
| 14 Jun 2007 | CNY | 7.48 | 7.48 | 7.04 | 7.1 | 7.1 | -0.4 (-5.33%) | 11,102,073 |
| 13 Jun 2007 | CNY | 7.15 | 7.74 | 6.95 | 7.5 | 7.5 | +0.34 (+4.75%) | 16,793,239 |
| 12 Jun 2007 | CNY | 7.25 | 7.28 | 6.56 | 7.16 | 7.16 | -0.13 (-1.78%) | 13,601,591 |
| 11 Jun 2007 | CNY | 7.08 | 7.45 | 7.08 | 7.29 | 7.29 | +0.39 (+5.65%) | 17,806,600 |
| 8 Jun 2007 | CNY | 6.87 | 7.09 | 6.73 | 6.9 | 6.9 | 0.0 (0.0%) | 15,268,277 |
| 7 Jun 2007 | CNY | 6.53 | 6.9 | 6.3 | 6.9 | 6.9 | +0.42 (+6.48%) | 17,324,223 |
| 6 Jun 2007 | CNY | 6.26 | 6.79 | 6.01 | 6.48 | 6.48 | +0.18 (+2.86%) | 15,492,469 |
| 5 Jun 2007 | CNY | 6.13 | 6.35 | 5.95 | 6.3 | 6.3 | -0.31 (-4.69%) | 16,237,691 |
| 4 Jun 2007 | CNY | 6.77 | 7.19 | 6.61 | 6.61 | 6.61 | -0.73 (-9.95%) | 13,722,151 |
| 1 Jun 2007 | CNY | 7.97 | 8.26 | 7.34 | 7.34 | 7.34 | -0.81 (-9.94%) | 12,941,582 |
| 31 May 2007 | CNY | 8.84 | 8.84 | 8.15 | 8.15 | 8.15 | -0.9 (-9.94%) | 14,036,858 |
| 30 May 2007 | CNY | 9.1 | 9.9 | 9.05 | 9.05 | 9.05 | -1.01 (-10.04%) | 12,942,548 |
| 29 May 2007 | CNY | 10.05 | 10.18 | 9.79 | 10.06 | 10.06 | +0.01 (+0.10%) | 13,904,735 |
| 28 May 2007 | CNY | 10.18 | 10.19 | 9.95 | 10.05 | 10.05 | -0.01 (-0.10%) | 15,294,030 |
| 25 May 2007 | CNY | 10.18 | 10.58 | 10.05 | 10.06 | 10.06 | -0.09 (-0.89%) | 18,034,214 |
| 24 May 2007 | CNY | 10 | 10.15 | 9.5 | 10.15 | 10.15 | +0.21 (+2.11%) | 23,229,983 |
| 23 May 2007 | CNY | 9.9 | 10.35 | 9.7 | 9.94 | 9.94 | +0.53 (+5.63%) | 34,624,746 |
| 22 May 2007 | CNY | 8.79 | 9.41 | 8.78 | 9.41 | 9.41 | +0.86 (+10.06%) | 14,984,012 |
