| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 5.005 | 5.72 | 5.005 | 5.505 | 5.505 | +0.3 (+5.76%) | 65,288,226 |
| 14 Jun 2007 | CNY | 5.16 | 5.61 | 4.89 | 5.205 | 5.205 | +0.05 (+0.97%) | 64,677,822 |
| 13 Jun 2007 | CNY | 5 | 5.275 | 4.9 | 5.155 | 5.155 | +0.095 (+1.88%) | 46,430,688 |
| 12 Jun 2007 | CNY | 4.86 | 5.2 | 4.75 | 5.06 | 5.06 | +0.08 (+1.61%) | 35,817,212 |
| 11 Jun 2007 | CNY | 5.105 | 5.33 | 4.925 | 4.98 | 4.98 | +0.135 (+2.79%) | 63,541,020 |
| 8 Jun 2007 | CNY | 4.6 | 4.845 | 4.6 | 4.845 | 4.845 | +0.44 (+9.99%) | 35,988,836 |
| 7 Jun 2007 | CNY | 4.01 | 4.425 | 3.975 | 4.405 | 4.405 | +0.345 (+8.50%) | 36,614,660 |
| 6 Jun 2007 | CNY | 4.05 | 4.2 | 3.75 | 4.06 | 4.06 | +0.005 (+0.12%) | 37,331,792 |
| 5 Jun 2007 | CNY | 3.545 | 4.08 | 3.545 | 4.055 | 4.055 | +0.115 (+2.92%) | 64,572,634 |
| 4 Jun 2007 | CNY | 4 | 4.15 | 3.94 | 3.94 | 3.94 | -0.44 (-10.05%) | 7,774,600 |
| 1 Jun 2007 | CNY | 4.765 | 4.925 | 4.38 | 4.38 | 4.38 | -0.485 (-9.97%) | 16,975,022 |
| 31 May 2007 | CNY | 4.92 | 5.25 | 4.865 | 4.865 | 4.865 | -0.54 (-9.99%) | 30,877,850 |
| 30 May 2007 | CNY | 5.41 | 5.825 | 5.405 | 5.405 | 5.405 | -0.6 (-9.99%) | 25,848,296 |
| 29 May 2007 | CNY | 5.955 | 6.035 | 5.71 | 6.005 | 6.005 | +0.05 (+0.84%) | 31,987,714 |
| 28 May 2007 | CNY | 5.755 | 6.125 | 5.75 | 5.955 | 5.955 | +0.385 (+6.91%) | 56,791,720 |
| 25 May 2007 | CNY | 5.05 | 5.57 | 5.04 | 5.57 | 5.57 | +0.505 (+9.97%) | 57,769,050 |
| 24 May 2007 | CNY | 5.225 | 5.225 | 4.9 | 5.065 | 5.065 | -0.085 (-1.65%) | 34,028,572 |
| 23 May 2007 | CNY | 5.14 | 5.39 | 5.09 | 5.15 | 5.15 | +0.055 (+1.08%) | 31,681,466 |
| 22 May 2007 | CNY | 5.2 | 5.49 | 5.05 | 5.095 | 5.095 | +0.085 (+1.70%) | 43,130,138 |
| 21 May 2007 | CNY | 4.325 | 5.01 | 4.325 | 5.01 | 5.01 | +0.455 (+9.99%) | 40,575,444 |
| 18 May 2007 | CNY | 4.63 | 4.68 | 4.505 | 4.555 | 4.555 | -0.095 (-2.04%) | 22,401,064 |
| 17 May 2007 | CNY | 4.555 | 4.72 | 4.5 | 4.65 | 4.65 | +0.095 (+2.09%) | 26,236,012 |
| 16 May 2007 | CNY | 4.305 | 4.6 | 4.26 | 4.555 | 4.555 | +0.075 (+1.67%) | 36,894,278 |
| 15 May 2007 | CNY | 4.9 | 4.9 | 4.48 | 4.48 | 4.48 | -0.5 (-10.04%) | 62,540,376 |
| 14 May 2007 | CNY | 5.02 | 5.15 | 4.955 | 4.98 | 4.98 | -0.22 (-4.23%) | 29,809,548 |
| 11 May 2007 | CNY | 4.8 | 5.4 | 4.45 | 5.2 | 5.2 | +0.26 (+5.26%) | 56,755,854 |
| 10 May 2007 | CNY | 5.15 | 5.225 | 4.8 | 4.94 | 4.94 | +0.19 (+4%) | 64,102,768 |
| 9 May 2007 | CNY | 4.75 | 4.75 | 4.44 | 4.75 | 4.75 | +0.43 (+9.95%) | 54,523,736 |
| 8 May 2007 | CNY | 4.32 | 4.32 | 4.2 | 4.32 | 4.32 | +0.395 (+10.06%) | 11,618,570 |
| 30 Apr 2007 | CNY | 3.925 | 3.925 | 3.25 | 3.925 | 3.925 | +0.355 (+9.94%) | 54,175,188 |
