| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | CNY | 9.5343 | 9.6661 | 8.8166 | 8.8409 | 8.8409 | -0.693 (-7.27%) | 6,763,745 |
| 22 Jun 2007 | CNY | 10.1237 | 10.2277 | 9.361 | 9.5343 | 9.5343 | -0.614 (-6.05%) | 3,413,249 |
| 21 Jun 2007 | CNY | 10.1757 | 10.3976 | 9.9885 | 10.148 | 10.148 | -0.028 (-0.27%) | 3,258,344 |
| 20 Jun 2007 | CNY | 10.7478 | 10.9211 | 10.1306 | 10.1757 | 10.1757 | -0.572 (-5.32%) | 7,699,744 |
| 19 Jun 2007 | CNY | 9.881 | 11.0251 | 9.7077 | 10.7478 | 10.7478 | +0.693 (+6.90%) | 7,314,468 |
| 18 Jun 2007 | CNY | 9.777 | 10.2277 | 9.6765 | 10.0544 | 10.0544 | +0.347 (+3.57%) | 4,490,009 |
| 15 Jun 2007 | CNY | 9.6037 | 9.9192 | 9.3644 | 9.7077 | 9.7077 | -0.038 (-0.39%) | 2,750,081 |
| 14 Jun 2007 | CNY | 9.881 | 10.0128 | 9.361 | 9.7458 | 9.7458 | -0.305 (-3.04%) | 5,214,486 |
| 13 Jun 2007 | CNY | 10.089 | 10.2624 | 9.777 | 10.0509 | 10.0509 | -0.038 (-0.38%) | 5,766,158 |
| 12 Jun 2007 | CNY | 9.4997 | 10.2971 | 9.4997 | 10.089 | 10.089 | +0.61 (+6.44%) | 10,392,338 |
| 11 Jun 2007 | CNY | 8.515 | 9.4788 | 8.515 | 9.4788 | 9.4788 | +0.863 (+10.02%) | 7,844,946 |
| 8 Jun 2007 | CNY | 8.1406 | 8.6502 | 8.0019 | 8.6156 | 8.6156 | +0.468 (+5.75%) | 7,405,336 |
| 7 Jun 2007 | CNY | 7.8008 | 8.3555 | 7.6483 | 8.1475 | 8.1475 | +0.347 (+4.44%) | 4,523,885 |
| 6 Jun 2007 | CNY | 7.4472 | 7.9326 | 7.1074 | 7.8008 | 7.8008 | +0.451 (+6.13%) | 5,243,248 |
| 5 Jun 2007 | CNY | 7.0727 | 7.3501 | 6.57 | 7.3501 | 7.3501 | +0.049 (+0.66%) | 8,865,455 |
| 4 Jun 2007 | CNY | 8.1128 | 8.1232 | 7.3016 | 7.3016 | 7.3016 | -0.811 (-10.00%) | 7,361,990 |
| 1 Jun 2007 | CNY | 9.1183 | 9.1183 | 8.1128 | 8.1128 | 8.1128 | -0.901 (-10.00%) | 5,957,702 |
| 31 May 2007 | CNY | 8.9623 | 9.5274 | 8.4249 | 9.0143 | 9.0143 | -0.347 (-3.70%) | 8,391,599 |
| 30 May 2007 | CNY | 9.3783 | 10.2277 | 9.361 | 9.361 | 9.361 | -1.04 (-10.00%) | 7,371,203 |
| 29 May 2007 | CNY | 10.6403 | 10.6403 | 10.2659 | 10.4011 | 10.4011 | -0.059 (-0.56%) | 6,345,202 |
| 28 May 2007 | CNY | 10.7547 | 11.0182 | 10.4011 | 10.46 | 10.46 | -0.295 (-2.74%) | 6,151,852 |
| 25 May 2007 | CNY | 10.9073 | 11.4447 | 10.7478 | 10.7547 | 10.7547 | -0.097 (-0.89%) | 7,596,759 |
| 24 May 2007 | CNY | 9.881 | 10.8518 | 9.8637 | 10.8518 | 10.8518 | +0.988 (+10.02%) | 10,793,299 |
| 23 May 2007 | CNY | 9.7319 | 9.9157 | 9.569 | 9.8637 | 9.8637 | +0.132 (+1.35%) | 5,204,445 |
| 22 May 2007 | CNY | 9.9157 | 10.0197 | 9.6071 | 9.7319 | 9.7319 | -0.18 (-1.82%) | 6,094,494 |
| 21 May 2007 | CNY | 9.7077 | 10.0613 | 9.5343 | 9.9122 | 9.9122 | +0.01 (+0.11%) | 4,922,327 |
| 18 May 2007 | CNY | 10.044 | 10.1515 | 9.7077 | 9.9018 | 9.9018 | -0.142 (-1.42%) | 3,055,646 |
| 17 May 2007 | CNY | 9.881 | 10.2243 | 9.881 | 10.044 | 10.044 | +0.371 (+3.84%) | 4,213,826 |
| 15 May 2007 | CNY | 10.3317 | 10.3317 | 9.5343 | 9.673 | 9.673 | -0.555 (-5.42%) | 5,871,083 |
| 14 May 2007 | CNY | 9.8117 | 10.4704 | 9.5621 | 10.2277 | 10.2277 | +0.34 (+3.44%) | 4,501,480 |
