| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | CNY | 3.54 | 3.6 | 3.315 | 3.535 | 3.535 | +0.025 (+0.71%) | 8,761,306 |
| 2 Jul 2007 | CNY | 3.39 | 3.55 | 3.3 | 3.51 | 3.51 | +0.12 (+3.54%) | 10,314,186 |
| 29 Jun 2007 | CNY | 3.3 | 3.6 | 3.255 | 3.39 | 3.39 | -0.19 (-5.31%) | 13,713,726 |
| 28 Jun 2007 | CNY | 3.98 | 3.98 | 3.58 | 3.58 | 3.58 | -0.4 (-10.05%) | 16,494,448 |
| 27 Jun 2007 | CNY | 3.895 | 4.185 | 3.75 | 3.98 | 3.98 | +0.095 (+2.45%) | 19,775,650 |
| 26 Jun 2007 | CNY | 3.35 | 3.885 | 3.21 | 3.885 | 3.885 | +0.355 (+10.06%) | 20,846,444 |
| 25 Jun 2007 | CNY | 3.94 | 4.08 | 3.53 | 3.53 | 3.53 | -0.39 (-9.95%) | 13,203,300 |
| 22 Jun 2007 | CNY | 4.315 | 4.435 | 3.87 | 3.92 | 3.92 | -0.38 (-8.84%) | 20,678,000 |
| 21 Jun 2007 | CNY | 4.545 | 4.625 | 4.255 | 4.3 | 4.3 | -0.285 (-6.22%) | 20,320,518 |
| 20 Jun 2007 | CNY | 4.68 | 4.9 | 4.5 | 4.585 | 4.585 | -0.1 (-2.13%) | 23,206,616 |
| 19 Jun 2007 | CNY | 4.65 | 4.76 | 4.535 | 4.685 | 4.685 | +0.035 (+0.75%) | 19,515,870 |
| 18 Jun 2007 | CNY | 4.695 | 4.8 | 4.64 | 4.65 | 4.65 | +0.085 (+1.86%) | 18,114,058 |
| 15 Jun 2007 | CNY | 4.65 | 4.875 | 4.515 | 4.565 | 4.565 | -0.205 (-4.30%) | 20,300,658 |
| 14 Jun 2007 | CNY | 4.9 | 5.1 | 4.75 | 4.77 | 4.77 | -0.29 (-5.73%) | 26,995,432 |
| 13 Jun 2007 | CNY | 4.61 | 5.06 | 4.405 | 5.06 | 5.06 | +0.46 (+10%) | 39,827,142 |
| 12 Jun 2007 | CNY | 4.75 | 4.85 | 4.305 | 4.6 | 4.6 | +0.125 (+2.79%) | 35,276,212 |
| 8 Jun 2007 | CNY | 4.68 | 4.695 | 4.35 | 4.475 | 4.475 | +0.205 (+4.80%) | 50,385,876 |
| 7 Jun 2007 | CNY | 4.15 | 4.27 | 4 | 4.27 | 4.27 | +0.39 (+10.05%) | 24,155,070 |
| 6 Jun 2007 | CNY | 3.75 | 3.88 | 3.72 | 3.88 | 3.88 | +0.355 (+10.07%) | 37,531,906 |
| 5 Jun 2007 | CNY | 3.21 | 3.525 | 3.21 | 3.525 | 3.525 | -0.04 (-1.12%) | 34,688,540 |
| 4 Jun 2007 | CNY | 3.6 | 3.83 | 3.565 | 3.565 | 3.565 | -0.395 (-9.97%) | 9,174,220 |
| 1 Jun 2007 | CNY | 4.4 | 4.5 | 3.96 | 3.96 | 3.96 | -0.44 (-10%) | 22,018,342 |
| 31 May 2007 | CNY | 4.65 | 4.75 | 4.4 | 4.4 | 4.4 | -0.49 (-10.02%) | 28,529,992 |
| 30 May 2007 | CNY | 5.025 | 5.36 | 4.89 | 4.89 | 4.89 | -0.545 (-10.03%) | 27,954,994 |
| 29 May 2007 | CNY | 5.415 | 5.55 | 5.375 | 5.435 | 5.435 | 0.0 (0.0%) | 21,555,998 |
| 28 May 2007 | CNY | 5.365 | 5.69 | 5.3 | 5.435 | 5.435 | +0.045 (+0.83%) | 29,210,768 |
| 25 May 2007 | CNY | 5.025 | 5.55 | 4.935 | 5.39 | 5.39 | +0.3 (+5.89%) | 34,696,778 |
| 24 May 2007 | CNY | 5.01 | 5.24 | 4.9 | 5.09 | 5.09 | +0.14 (+2.83%) | 29,497,280 |
| 23 May 2007 | CNY | 4.805 | 4.98 | 4.75 | 4.95 | 4.95 | +0.17 (+3.56%) | 25,012,074 |
| 22 May 2007 | CNY | 4.59 | 4.945 | 4.58 | 4.78 | 4.78 | +0.25 (+5.52%) | 30,624,286 |
