| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | CNY | 6.85 | 6.985 | 6.165 | 6.165 | 6.165 | -0.685 (-10%) | 38,572,360 |
| 31 May 2007 | CNY | 7.215 | 7.425 | 6.62 | 6.85 | 6.85 | -0.505 (-6.87%) | 39,193,250 |
| 30 May 2007 | CNY | 7.405 | 7.945 | 7.355 | 7.355 | 7.355 | -0.815 (-9.98%) | 46,942,948 |
| 29 May 2007 | CNY | 8.025 | 8.3 | 8 | 8.17 | 8.17 | +0.165 (+2.06%) | 57,924,958 |
| 28 May 2007 | CNY | 7.725 | 8.1 | 7.725 | 8.005 | 8.005 | +0.315 (+4.10%) | 55,069,840 |
| 25 May 2007 | CNY | 7.69 | 7.845 | 7.575 | 7.69 | 7.69 | +0.04 (+0.52%) | 28,579,468 |
| 24 May 2007 | CNY | 7.995 | 8.04 | 7.55 | 7.65 | 7.65 | -0.275 (-3.47%) | 40,415,916 |
| 23 May 2007 | CNY | 7.7 | 7.95 | 7.65 | 7.925 | 7.925 | +0.285 (+3.73%) | 36,710,840 |
| 22 May 2007 | CNY | 7.595 | 7.79 | 7.505 | 7.64 | 7.64 | +0.045 (+0.59%) | 33,026,124 |
| 21 May 2007 | CNY | 7.3 | 7.615 | 7.24 | 7.595 | 7.595 | -0.035 (-0.46%) | 33,520,418 |
| 18 May 2007 | CNY | 7.785 | 7.845 | 7.625 | 7.63 | 7.63 | -0.135 (-1.74%) | 26,330,116 |
| 17 May 2007 | CNY | 7.65 | 7.89 | 7.5 | 7.765 | 7.765 | +0.115 (+1.50%) | 31,219,996 |
| 16 May 2007 | CNY | 7.51 | 7.72 | 7.3 | 7.65 | 7.65 | +0.115 (+1.53%) | 23,073,916 |
| 15 May 2007 | CNY | 8.145 | 8.16 | 7.49 | 7.535 | 7.535 | -0.64 (-7.83%) | 45,372,926 |
| 14 May 2007 | CNY | 8.05 | 8.32 | 7.94 | 8.175 | 8.175 | 0.0 (0.0%) | 35,402,832 |
| 11 May 2007 | CNY | 7.795 | 8.25 | 7.73 | 8.175 | 8.175 | +0.23 (+2.89%) | 46,273,314 |
| 10 May 2007 | CNY | 7.825 | 8.07 | 7.62 | 7.945 | 7.945 | +0.12 (+1.53%) | 34,336,606 |
| 9 May 2007 | CNY | 8.03 | 8.05 | 7.55 | 7.825 | 7.825 | -0.175 (-2.19%) | 34,629,562 |
| 8 May 2007 | CNY | 7.975 | 8.145 | 7.875 | 8 | 8 | +0.185 (+2.37%) | 41,172,254 |
| 30 Apr 2007 | CNY | 7.66 | 7.875 | 7.62 | 7.815 | 7.815 | +0.13 (+1.69%) | 29,842,502 |
| 27 Apr 2007 | CNY | 7.94 | 8 | 7.58 | 7.685 | 7.685 | -0.255 (-3.21%) | 29,301,318 |
| 26 Apr 2007 | CNY | 7.84 | 8.23 | 7.84 | 7.94 | 7.94 | +0.1 (+1.28%) | 27,652,410 |
| 25 Apr 2007 | CNY | 8.145 | 8.195 | 7.6 | 7.84 | 7.84 | -0.36 (-4.39%) | 43,622,878 |
| 24 Apr 2007 | CNY | 8.64 | 8.645 | 8.1 | 8.2 | 8.2 | -0.25 (-2.96%) | 57,288,650 |
| 20 Apr 2007 | CNY | 7.85 | 8.485 | 7.825 | 8.45 | 8.45 | +0.735 (+9.53%) | 87,920,366 |
| 19 Apr 2007 | CNY | 7.565 | 7.825 | 7.425 | 7.715 | 7.715 | +0.21 (+2.80%) | 64,814,100 |
| 18 Apr 2007 | CNY | 7.455 | 7.505 | 7.255 | 7.505 | 7.505 | +0.055 (+0.74%) | 43,957,096 |
| 17 Apr 2007 | CNY | 7.55 | 7.575 | 7.2 | 7.45 | 7.45 | -0.075 (-1.00%) | 31,439,822 |
| 16 Apr 2007 | CNY | 7.425 | 7.585 | 7.41 | 7.525 | 7.525 | +0.075 (+1.01%) | 20,979,690 |
| 13 Apr 2007 | CNY | 7.655 | 7.745 | 7.39 | 7.45 | 7.45 | -0.295 (-3.81%) | 30,075,640 |
