| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | CNY | 6.61 | 7.44 | 6.32 | 7.36 | 7.36 | +0.34 (+4.84%) | 82,377,141 |
| 4 Jun 2007 | CNY | 7.8 | 8.01 | 7.02 | 7.02 | 7.02 | -0.78 (-10%) | 65,050,663 |
| 1 Jun 2007 | CNY | 8.64 | 8.94 | 7.8 | 7.8 | 7.8 | -0.87 (-10.03%) | 77,685,228 |
| 31 May 2007 | CNY | 8.88 | 9.13 | 8.33 | 8.67 | 8.67 | -0.59 (-6.37%) | 72,387,289 |
| 30 May 2007 | CNY | 9.64 | 10.17 | 9.26 | 9.26 | 9.26 | -1.03 (-10.01%) | 73,134,931 |
| 29 May 2007 | CNY | 10.25 | 10.47 | 10.13 | 10.29 | 10.29 | +0.04 (+0.39%) | 60,824,428 |
| 28 May 2007 | CNY | 10.11 | 10.4 | 10.04 | 10.25 | 10.25 | +0.21 (+2.09%) | 76,167,344 |
| 25 May 2007 | CNY | 10 | 10.19 | 9.94 | 10.04 | 10.04 | -0.08 (-0.79%) | 44,704,522 |
| 24 May 2007 | CNY | 10.35 | 10.4 | 9.95 | 10.12 | 10.12 | -0.19 (-1.84%) | 61,610,083 |
| 23 May 2007 | CNY | 10.04 | 10.41 | 9.93 | 10.31 | 10.31 | +0.28 (+2.79%) | 70,641,059 |
| 22 May 2007 | CNY | 10.18 | 10.2 | 9.98 | 10.03 | 10.03 | -0.09 (-0.89%) | 85,015,648 |
| 21 May 2007 | CNY | 9.56 | 10.31 | 9.46 | 10.12 | 10.12 | +0.29 (+2.95%) | 166,648,236 |
| 18 May 2007 | CNY | 9.28 | 9.98 | 9.23 | 9.83 | 9.83 | +0.44 (+4.69%) | 128,726,514 |
| 17 May 2007 | CNY | 9 | 9.5 | 8.9 | 9.39 | 9.39 | +0.4 (+4.45%) | 84,066,240 |
| 16 May 2007 | CNY | 8.7 | 9 | 8.4 | 8.99 | 8.99 | +0.21 (+2.39%) | 45,498,254 |
| 15 May 2007 | CNY | 9.25 | 9.37 | 8.76 | 8.78 | 8.78 | -0.46 (-4.98%) | 58,325,889 |
| 14 May 2007 | CNY | 9 | 9.31 | 8.9 | 9.24 | 9.24 | +0.13 (+1.43%) | 54,360,815 |
| 11 May 2007 | CNY | 9.1 | 9.27 | 9.01 | 9.11 | 9.11 | -0.2 (-2.15%) | 42,409,758 |
| 10 May 2007 | CNY | 9.27 | 9.47 | 9.01 | 9.31 | 9.31 | +0.01 (+0.11%) | 65,614,571 |
| 9 May 2007 | CNY | 8.96 | 9.5 | 8.8 | 9.3 | 9.3 | +0.42 (+4.73%) | 156,686,970 |
| 8 May 2007 | CNY | 8.25 | 8.9 | 8.15 | 8.88 | 8.88 | +0.75 (+9.23%) | 98,932,521 |
| 30 Apr 2007 | CNY | 8.13 | 8.29 | 8.05 | 8.13 | 8.13 | -0.06 (-0.73%) | 46,271,266 |
| 27 Apr 2007 | CNY | 8.4 | 8.46 | 8.16 | 8.19 | 8.19 | -0.19 (-2.27%) | 41,285,654 |
| 26 Apr 2007 | CNY | 8.33 | 8.46 | 8.25 | 8.38 | 8.38 | +0.04 (+0.48%) | 41,031,014 |
| 25 Apr 2007 | CNY | 8.38 | 8.47 | 8.12 | 8.34 | 8.34 | -0.13 (-1.53%) | 51,111,910 |
| 24 Apr 2007 | CNY | 8.29 | 8.7 | 8.08 | 8.47 | 8.47 | +0.23 (+2.79%) | 78,779,450 |
| 23 Apr 2007 | CNY | 7.81 | 8.3 | 7.81 | 8.24 | 8.24 | +0.56 (+7.29%) | 91,278,912 |
| 20 Apr 2007 | CNY | 7.23 | 7.75 | 7.23 | 7.68 | 7.68 | +0.49 (+6.82%) | 66,173,772 |
| 19 Apr 2007 | CNY | 7.8 | 7.8 | 7.06 | 7.19 | 7.19 | -0.65 (-8.29%) | 65,256,900 |
| 18 Apr 2007 | CNY | 7.55 | 7.92 | 7.4 | 7.84 | 7.84 | +0.31 (+4.12%) | 72,966,441 |
