| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | CNY | 4.8103 | 5.1539 | 4.6923 | 5.0256 | 5.0256 | +0.205 (+4.25%) | 44,056,492 |
| 11 May 2007 | CNY | 4.7077 | 4.8308 | 4.5897 | 4.8205 | 4.8205 | +0.133 (+2.84%) | 38,075,633 |
| 10 May 2007 | CNY | 4.5846 | 4.7436 | 4.518 | 4.6872 | 4.6872 | +0.103 (+2.24%) | 19,998,893 |
| 9 May 2007 | CNY | 4.718 | 4.7539 | 4.4154 | 4.5846 | 4.5846 | -0.174 (-3.66%) | 28,007,649 |
| 8 May 2007 | CNY | 4.9077 | 4.9231 | 4.718 | 4.759 | 4.759 | 0.0 (0.0%) | 29,489,378 |
| 4 May 2007 | CNY | 4.718 | 4.8667 | 4.5692 | 4.759 | 4.759 | 0.0 (0.0%) | 0 |
| 3 May 2007 | CNY | 4.718 | 4.8667 | 4.5692 | 4.759 | 4.759 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | CNY | 4.718 | 4.8667 | 4.5692 | 4.759 | 4.759 | +0.103 (+2.20%) | 33,889,055 |
| 27 Apr 2007 | CNY | 4.5539 | 4.7897 | 4.4615 | 4.6564 | 4.6564 | +0.108 (+2.37%) | 31,393,818 |
| 26 Apr 2007 | CNY | 4.7077 | 4.7077 | 4.4359 | 4.5487 | 4.5487 | -0.067 (-1.45%) | 26,542,932 |
| 25 Apr 2007 | CNY | 4.718 | 4.718 | 4.4103 | 4.6154 | 4.6154 | -0.082 (-1.75%) | 35,135,686 |
| 24 Apr 2007 | CNY | 4.5487 | 4.6974 | 4.359 | 4.6974 | 4.6974 | +0.426 (+9.96%) | 51,833,562 |
| 23 Apr 2007 | CNY | 4.2718 | 4.2718 | 4.2718 | 4.2718 | 4.2718 | 0.0 (0.0%) | 0 |
| 20 Apr 2007 | CNY | 4.1077 | 4.359 | 4.1077 | 4.2718 | 4.2718 | +0.246 (+6.12%) | 26,978,140 |
| 19 Apr 2007 | CNY | 4.2051 | 4.4564 | 3.7692 | 4.0256 | 4.0256 | -0.087 (-2.12%) | 45,979,828 |
| 18 Apr 2007 | CNY | 4.1128 | 4.1128 | 4.1128 | 4.1128 | 4.1128 | 0.0 (0.0%) | 0 |
| 17 Apr 2007 | CNY | 4.3436 | 4.3436 | 3.9385 | 4.1128 | 4.1128 | -0.072 (-1.72%) | 37,610,445 |
| 16 Apr 2007 | CNY | 3.8359 | 4.1846 | 3.8103 | 4.1846 | 4.1846 | +0.38 (+9.97%) | 52,636,915 |
| 13 Apr 2007 | CNY | 3.8923 | 3.8923 | 3.6923 | 3.8051 | 3.8051 | -0.051 (-1.33%) | 25,382,338 |
| 12 Apr 2007 | CNY | 3.8256 | 3.9077 | 3.759 | 3.8564 | 3.8564 | +0.041 (+1.07%) | 28,168,405 |
| 11 Apr 2007 | CNY | 3.8974 | 3.8974 | 3.7487 | 3.8154 | 3.8154 | -0.046 (-1.19%) | 29,200,809 |
| 10 Apr 2007 | CNY | 3.7436 | 3.8923 | 3.6513 | 3.8615 | 3.8615 | +0.123 (+3.29%) | 45,104,904 |
| 9 Apr 2007 | CNY | 3.5744 | 3.8154 | 3.5539 | 3.7385 | 3.7385 | +0.051 (+1.39%) | 31,026,701 |
| 6 Apr 2007 | CNY | 3.6667 | 3.7744 | 3.5385 | 3.6872 | 3.6872 | +0.256 (+7.47%) | 54,446,917 |
| 5 Apr 2007 | CNY | 3.4308 | 3.4308 | 3.4308 | 3.4308 | 3.4308 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | CNY | 3.4974 | 3.5026 | 3.3744 | 3.4308 | 3.4308 | -0.046 (-1.33%) | 15,392,800 |
| 3 Apr 2007 | CNY | 3.518 | 3.5641 | 3.3744 | 3.4769 | 3.4769 | -0.015 (-0.44%) | 18,144,227 |
| 2 Apr 2007 | CNY | 3.4615 | 3.6154 | 3.4256 | 3.4923 | 3.4923 | +0.051 (+1.49%) | 26,457,562 |
| 30 Mar 2007 | CNY | 3.4821 | 3.4923 | 3.3487 | 3.441 | 3.441 | -0.036 (-1.03%) | 12,929,260 |
| 29 Mar 2007 | CNY | 3.4872 | 3.5641 | 3.4051 | 3.4769 | 3.4769 | +0.082 (+2.42%) | 26,479,537 |
