| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2007 | CNY | 7.85 | 8.6 | 7.81 | 8.55 | 8.55 | +0.36 (+4.40%) | 17,545,987 |
| 18 May 2007 | CNY | 8.3 | 8.35 | 8.1 | 8.19 | 8.19 | -0.17 (-2.03%) | 10,615,786 |
| 17 May 2007 | CNY | 8.18 | 8.48 | 8.17 | 8.36 | 8.36 | +0.19 (+2.33%) | 10,518,875 |
| 16 May 2007 | CNY | 7.9 | 8.25 | 7.7 | 8.17 | 8.17 | +0.26 (+3.29%) | 11,344,858 |
| 15 May 2007 | CNY | 8.5 | 8.65 | 7.88 | 7.91 | 7.91 | -0.62 (-7.27%) | 16,064,063 |
| 14 May 2007 | CNY | 8.68 | 8.81 | 8.41 | 8.53 | 8.53 | -0.17 (-1.95%) | 12,188,706 |
| 11 May 2007 | CNY | 8.55 | 8.8 | 8.35 | 8.7 | 8.7 | -0.03 (-0.34%) | 16,418,907 |
| 10 May 2007 | CNY | 8.49 | 9 | 8.48 | 8.73 | 8.73 | 0.0 (0.0%) | 16,343,238 |
| 9 May 2007 | CNY | 8.09 | 8.9 | 7.8 | 8.73 | 8.73 | +0.58 (+7.12%) | 25,843,744 |
| 8 May 2007 | CNY | 7.88 | 8.39 | 7.7 | 8.15 | 8.15 | +0.45 (+5.84%) | 26,303,079 |
| 30 Apr 2007 | CNY | 7.01 | 7.74 | 6.98 | 7.7 | 7.7 | +0.62 (+8.76%) | 26,059,202 |
| 27 Apr 2007 | CNY | 7.32 | 7.32 | 7 | 7.08 | 7.08 | -0.27 (-3.67%) | 17,266,284 |
| 26 Apr 2007 | CNY | 7.14 | 7.49 | 6.8 | 7.35 | 7.35 | +0.21 (+2.94%) | 35,304,043 |
| 23 Apr 2007 | CNY | 6.57 | 7.14 | 6.54 | 7.14 | 7.14 | +0.65 (+10.02%) | 17,813,736 |
| 20 Apr 2007 | CNY | 6.25 | 6.58 | 6.25 | 6.49 | 6.49 | +0.37 (+6.05%) | 15,197,032 |
| 19 Apr 2007 | CNY | 6.78 | 6.78 | 6.11 | 6.12 | 6.12 | -0.67 (-9.87%) | 17,929,651 |
| 18 Apr 2007 | CNY | 6.62 | 6.93 | 6.48 | 6.79 | 6.79 | +0.17 (+2.57%) | 21,071,132 |
| 17 Apr 2007 | CNY | 6.48 | 6.64 | 6.38 | 6.62 | 6.62 | +0.24 (+3.76%) | 28,370,707 |
| 16 Apr 2007 | CNY | 6.06 | 6.44 | 6.03 | 6.38 | 6.38 | +0.32 (+5.28%) | 16,596,816 |
| 13 Apr 2007 | CNY | 6.25 | 6.3 | 6.04 | 6.06 | 6.06 | -0.23 (-3.66%) | 12,566,610 |
| 12 Apr 2007 | CNY | 6.05 | 6.38 | 5.96 | 6.29 | 6.29 | +0.26 (+4.31%) | 17,859,259 |
| 11 Apr 2007 | CNY | 5.97 | 6.12 | 5.75 | 6.03 | 6.03 | +0.07 (+1.17%) | 11,792,880 |
| 10 Apr 2007 | CNY | 6.19 | 6.23 | 5.7 | 5.96 | 5.96 | -0.18 (-2.93%) | 10,626,680 |
| 9 Apr 2007 | CNY | 6.13 | 6.28 | 6.07 | 6.14 | 6.14 | +0.07 (+1.15%) | 13,089,300 |
| 6 Apr 2007 | CNY | 5.85 | 6.07 | 5.8 | 6.07 | 6.07 | +0.16 (+2.71%) | 11,687,868 |
| 5 Apr 2007 | CNY | 5.75 | 5.97 | 5.75 | 5.91 | 5.91 | +0.18 (+3.14%) | 10,017,289 |
| 4 Apr 2007 | CNY | 5.9 | 5.92 | 5.7 | 5.73 | 5.73 | -0.16 (-2.72%) | 12,194,000 |
| 3 Apr 2007 | CNY | 6 | 6.03 | 5.8 | 5.89 | 5.89 | -0.08 (-1.34%) | 7,842,645 |
| 2 Apr 2007 | CNY | 5.81 | 6.03 | 5.78 | 5.97 | 5.97 | +0.14 (+2.40%) | 8,078,379 |
| 30 Mar 2007 | CNY | 5.96 | 6 | 5.72 | 5.83 | 5.83 | -0.33 (-5.36%) | 12,053,138 |
