| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | CNY | 3.316 | 3.334 | 3.192 | 3.276 | 3.276 | -0.012 (-0.36%) | 29,435,415 |
| 28 May 2007 | CNY | 3.224 | 3.346 | 3.224 | 3.288 | 3.288 | +0.1 (+3.14%) | 38,565,340 |
| 25 May 2007 | CNY | 3.132 | 3.26 | 3.122 | 3.188 | 3.188 | +0.022 (+0.69%) | 26,085,610 |
| 24 May 2007 | CNY | 3.224 | 3.278 | 3.106 | 3.166 | 3.166 | -0.048 (-1.49%) | 29,108,270 |
| 23 May 2007 | CNY | 3.02 | 3.226 | 3.02 | 3.214 | 3.214 | +0.184 (+6.07%) | 37,833,150 |
| 22 May 2007 | CNY | 3.07 | 3.098 | 3.02 | 3.03 | 3.03 | -0.028 (-0.92%) | 25,319,030 |
| 21 May 2007 | CNY | 2.89 | 3.088 | 2.89 | 3.058 | 3.058 | +0.048 (+1.59%) | 18,747,415 |
| 18 May 2007 | CNY | 3.002 | 3.036 | 2.956 | 3.01 | 3.01 | +0.078 (+2.66%) | 19,617,650 |
| 16 May 2007 | CNY | 2.96 | 3.014 | 2.762 | 2.932 | 2.932 | -0.028 (-0.95%) | 19,857,485 |
| 15 May 2007 | CNY | 3.094 | 3.15 | 2.954 | 2.96 | 2.96 | -0.148 (-4.76%) | 18,705,415 |
| 14 May 2007 | CNY | 3.084 | 3.176 | 3.06 | 3.108 | 3.108 | -0.056 (-1.77%) | 16,894,115 |
| 11 May 2007 | CNY | 3.262 | 3.262 | 3.14 | 3.164 | 3.164 | -0.096 (-2.94%) | 19,693,180 |
| 10 May 2007 | CNY | 3.18 | 3.284 | 3.16 | 3.26 | 3.26 | +0.08 (+2.52%) | 28,046,300 |
| 9 May 2007 | CNY | 3.152 | 3.24 | 3.022 | 3.18 | 3.18 | +0.03 (+0.95%) | 24,343,080 |
| 8 May 2007 | CNY | 3.082 | 3.198 | 3.08 | 3.15 | 3.15 | +0.092 (+3.01%) | 24,081,370 |
| 30 Apr 2007 | CNY | 3.044 | 3.14 | 3.002 | 3.058 | 3.058 | -0.042 (-1.35%) | 23,397,005 |
| 27 Apr 2007 | CNY | 3.112 | 3.186 | 3.058 | 3.1 | 3.1 | -0.012 (-0.39%) | 19,079,580 |
| 26 Apr 2007 | CNY | 3.17 | 3.2 | 3.03 | 3.112 | 3.112 | -0.128 (-3.95%) | 33,281,610 |
| 25 Apr 2007 | CNY | 3.298 | 3.34 | 3.16 | 3.24 | 3.24 | -0.27 (-7.69%) | 77,032,555 |
| 24 Apr 2007 | CNY | 3.282 | 3.586 | 3.202 | 3.51 | 3.51 | +0.25 (+7.67%) | 41,031,155 |
| 23 Apr 2007 | CNY | 3.162 | 3.31 | 3.162 | 3.26 | 3.26 | +0.1 (+3.16%) | 26,176,415 |
| 20 Apr 2007 | CNY | 3.004 | 3.23 | 3.002 | 3.16 | 3.16 | +0.164 (+5.47%) | 18,511,435 |
| 19 Apr 2007 | CNY | 3.26 | 3.26 | 2.934 | 2.996 | 2.996 | -0.264 (-8.10%) | 21,782,095 |
| 18 Apr 2007 | CNY | 3.122 | 3.28 | 3.104 | 3.26 | 3.26 | +0.138 (+4.42%) | 26,325,555 |
| 17 Apr 2007 | CNY | 3.2 | 3.22 | 3.06 | 3.122 | 3.122 | -0.1 (-3.10%) | 21,201,520 |
| 16 Apr 2007 | CNY | 3.13 | 3.258 | 3.11 | 3.222 | 3.222 | +0.088 (+2.81%) | 22,826,560 |
| 13 Apr 2007 | CNY | 3.278 | 3.278 | 3.11 | 3.134 | 3.134 | -0.15 (-4.57%) | 38,334,920 |
| 12 Apr 2007 | CNY | 3.22 | 3.36 | 3.156 | 3.284 | 3.284 | +0.182 (+5.87%) | 43,166,430 |
| 11 Apr 2007 | CNY | 2.68 | 3.102 | 2.68 | 3.102 | 3.102 | +0.282 (+10.00%) | 50,706,770 |
| 10 Apr 2007 | CNY | 2.822 | 2.872 | 2.62 | 2.82 | 2.82 | +0.012 (+0.43%) | 22,433,070 |
