| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | CNY | 9.3309 | 10.2185 | 9.2399 | 10.0501 | 10.0501 | +0.46 (+4.79%) | 10,409,172 |
| 11 May 2007 | CNY | 9.8452 | 9.868 | 9.4675 | 9.5904 | 9.5904 | -0.378 (-3.79%) | 7,218,054 |
| 10 May 2007 | CNY | 10.2412 | 10.4006 | 9.8225 | 9.9681 | 9.9681 | -0.273 (-2.67%) | 10,280,307 |
| 9 May 2007 | CNY | 9.7315 | 10.4006 | 9.4675 | 10.2412 | 10.2412 | +0.596 (+6.18%) | 21,044,254 |
| 8 May 2007 | CNY | 9.2672 | 9.645 | 9.2672 | 9.645 | 9.645 | +0.878 (+10.02%) | 20,789,259 |
| 4 May 2007 | CNY | 8.5617 | 8.8757 | 8.5344 | 8.7665 | 8.7665 | 0.0 (0.0%) | 0 |
| 3 May 2007 | CNY | 8.5617 | 8.8757 | 8.5344 | 8.7665 | 8.7665 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | CNY | 8.5617 | 8.8757 | 8.5344 | 8.7665 | 8.7665 | +0.036 (+0.42%) | 8,820,190 |
| 27 Apr 2007 | CNY | 9.1579 | 9.1853 | 8.7164 | 8.7301 | 8.7301 | -0.428 (-4.67%) | 10,051,182 |
| 26 Apr 2007 | CNY | 9.167 | 9.1944 | 8.944 | 9.1579 | 9.1579 | +0.045 (+0.50%) | 6,607,657 |
| 25 Apr 2007 | CNY | 9.3082 | 9.3082 | 8.8757 | 9.1124 | 9.1124 | -0.223 (-2.39%) | 6,958,252 |
| 24 Apr 2007 | CNY | 9.7269 | 9.7269 | 9.2854 | 9.3355 | 9.3355 | -0.2 (-2.10%) | 9,375,066 |
| 23 Apr 2007 | CNY | 9.1853 | 9.645 | 9.1853 | 9.5357 | 9.5357 | +0.532 (+5.91%) | 14,282,538 |
| 20 Apr 2007 | CNY | 8.5116 | 9.0578 | 8.4115 | 9.0032 | 9.0032 | +0.56 (+6.63%) | 10,728,950 |
| 19 Apr 2007 | CNY | 9.0942 | 9.0988 | 8.2294 | 8.4433 | 8.4433 | -0.669 (-7.34%) | 11,214,716 |
| 18 Apr 2007 | CNY | 8.9622 | 9.2626 | 8.8302 | 9.1124 | 9.1124 | +0.105 (+1.16%) | 9,096,190 |
| 17 Apr 2007 | CNY | 9.2399 | 9.3309 | 8.6482 | 9.0077 | 9.0077 | -0.237 (-2.56%) | 12,007,953 |
| 16 Apr 2007 | CNY | 9.0806 | 9.4584 | 9.0806 | 9.2444 | 9.2444 | +0.141 (+1.55%) | 7,584,081 |
| 13 Apr 2007 | CNY | 8.7756 | 9.6177 | 8.6482 | 9.1033 | 9.1033 | +0.36 (+4.11%) | 17,487,735 |
| 12 Apr 2007 | CNY | 8.2795 | 8.8621 | 8.1156 | 8.7437 | 8.7437 | +0.46 (+5.55%) | 16,941,152 |
| 11 Apr 2007 | CNY | 8.193 | 8.3295 | 7.9199 | 8.284 | 8.284 | +0.132 (+1.62%) | 11,692,756 |
| 10 Apr 2007 | CNY | 8.2294 | 8.3295 | 7.9017 | 8.152 | 8.152 | -0.055 (-0.67%) | 11,281,755 |
| 9 Apr 2007 | CNY | 8.193 | 8.416 | 8.1702 | 8.2067 | 8.2067 | +0.023 (+0.28%) | 12,250,179 |
| 6 Apr 2007 | CNY | 7.7833 | 8.2476 | 7.7606 | 8.1839 | 8.1839 | +0.3 (+3.81%) | 12,525,749 |
| 5 Apr 2007 | CNY | 7.7833 | 7.929 | 7.7424 | 7.8835 | 7.8835 | +0.064 (+0.81%) | 8,221,061 |
| 4 Apr 2007 | CNY | 8.0109 | 8.0109 | 7.7697 | 7.8198 | 7.8198 | -0.109 (-1.38%) | 6,733,974 |
| 3 Apr 2007 | CNY | 7.6377 | 7.9609 | 7.5102 | 7.929 | 7.929 | +0.309 (+4.06%) | 10,855,814 |
| 2 Apr 2007 | CNY | 7.4556 | 7.6513 | 7.442 | 7.6195 | 7.6195 | +0.128 (+1.70%) | 6,308,909 |
| 30 Mar 2007 | CNY | 7.7378 | 7.7833 | 7.4101 | 7.492 | 7.492 | -0.305 (-3.91%) | 13,138,725 |
| 29 Mar 2007 | CNY | 8.1384 | 8.1884 | 7.7742 | 7.797 | 7.797 | -0.264 (-3.28%) | 10,093,863 |
