| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | CNY | 8.0067 | 8.3333 | 7.5933 | 7.82 | 7.82 | -0.107 (-1.35%) | 4,447,446 |
| 1 Jun 2007 | CNY | 8.6733 | 8.7867 | 7.8 | 7.9267 | 7.9267 | -0.707 (-8.18%) | 3,763,752 |
| 31 May 2007 | CNY | 8.8 | 9.1 | 8.24 | 8.6333 | 8.6333 | -0.513 (-5.61%) | 5,094,001 |
| 30 May 2007 | CNY | 9.4 | 9.9667 | 9.1467 | 9.1467 | 9.1467 | -1.013 (-9.97%) | 5,067,346 |
| 29 May 2007 | CNY | 10.1133 | 10.2933 | 9.92 | 10.16 | 10.16 | +0.093 (+0.93%) | 5,164,899 |
| 28 May 2007 | CNY | 9.9067 | 10.3 | 9.78 | 10.0667 | 10.0667 | +0.327 (+3.35%) | 5,525,026 |
| 25 May 2007 | CNY | 9.7667 | 9.94 | 9.6267 | 9.74 | 9.74 | -0.067 (-0.68%) | 4,211,428 |
| 24 May 2007 | CNY | 10.32 | 10.32 | 9.68 | 9.8067 | 9.8067 | -0.34 (-3.35%) | 3,563,469 |
| 23 May 2007 | CNY | 10.0333 | 10.1867 | 9.8667 | 10.1467 | 10.1467 | +0.293 (+2.98%) | 4,515,508 |
| 22 May 2007 | CNY | 9.8 | 10.0867 | 9.8 | 9.8533 | 9.8533 | +0.093 (+0.96%) | 4,991,589 |
| 21 May 2007 | CNY | 9.4667 | 9.8333 | 9.3467 | 9.76 | 9.76 | +0.033 (+0.34%) | 2,988,400 |
| 18 May 2007 | CNY | 9.9667 | 10 | 9.6667 | 9.7267 | 9.7267 | -0.067 (-0.68%) | 3,157,945 |
| 17 May 2007 | CNY | 9.4667 | 9.9 | 9.4667 | 9.7933 | 9.7933 | +0.447 (+4.78%) | 5,445,561 |
| 16 May 2007 | CNY | 9.06 | 9.4133 | 9.0533 | 9.3467 | 9.3467 | +0.233 (+2.56%) | 3,148,458 |
| 15 May 2007 | CNY | 9.4533 | 9.5667 | 9.08 | 9.1133 | 9.1133 | -0.333 (-3.53%) | 3,180,717 |
| 14 May 2007 | CNY | 9.0333 | 9.5 | 9.0333 | 9.4467 | 9.4467 | +0.193 (+2.09%) | 2,563,447 |
| 11 May 2007 | CNY | 9.4 | 9.4133 | 9.2 | 9.2533 | 9.2533 | -0.18 (-1.91%) | 2,159,535 |
| 10 May 2007 | CNY | 9.4667 | 9.52 | 9.32 | 9.4333 | 9.4333 | -0.033 (-0.35%) | 2,857,327 |
| 9 May 2007 | CNY | 9.5867 | 9.5867 | 9.1333 | 9.4667 | 9.4667 | -0.127 (-1.32%) | 3,207,522 |
| 8 May 2007 | CNY | 9.3933 | 9.8467 | 9.34 | 9.5933 | 9.5933 | +0.32 (+3.45%) | 3,241,035 |
| 30 Apr 2007 | CNY | 9.4133 | 9.6 | 9.1533 | 9.2733 | 9.2733 | -0.233 (-2.46%) | 2,928,630 |
| 27 Apr 2007 | CNY | 9.6 | 9.7333 | 9.4667 | 9.5067 | 9.5067 | -0.08 (-0.83%) | 2,152,260 |
| 26 Apr 2007 | CNY | 9.6 | 9.7267 | 9.34 | 9.5867 | 9.5867 | +0.013 (+0.14%) | 2,342,452 |
| 25 Apr 2007 | CNY | 9.6667 | 10.1333 | 9.32 | 9.5733 | 9.5733 | -0.26 (-2.64%) | 4,453,965 |
| 24 Apr 2007 | CNY | 10.6733 | 10.6733 | 9.8333 | 9.8333 | 9.8333 | -0.293 (-2.90%) | 6,944,236 |
| 20 Apr 2007 | CNY | 9.58 | 10.1333 | 9.58 | 10.1267 | 10.1267 | +0.627 (+6.60%) | 6,734,709 |
| 19 Apr 2007 | CNY | 9.62 | 10.2667 | 9.3467 | 9.5 | 9.5 | -0.1 (-1.04%) | 7,439,500 |
| 18 Apr 2007 | CNY | 9.2867 | 9.6 | 9.0933 | 9.6 | 9.6 | +0.32 (+3.45%) | 4,930,062 |
| 17 Apr 2007 | CNY | 9.5867 | 9.6 | 8.9733 | 9.28 | 9.28 | -0.253 (-2.66%) | 7,062,706 |
| 16 Apr 2007 | CNY | 9.3733 | 9.7333 | 9.32 | 9.5333 | 9.5333 | +0.18 (+1.92%) | 5,300,811 |
