| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | CNY | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.35 (-4.95%) | 555,700 |
| 4 Jun 2007 | CNY | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.37 (-4.97%) | 274,200 |
| 1 Jun 2007 | CNY | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.39 (-4.98%) | 1,106,700 |
| 31 May 2007 | CNY | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.41 (-4.98%) | 1,776,000 |
| 30 May 2007 | CNY | 8.24 | 8.52 | 8.24 | 8.24 | 8.24 | -0.43 (-4.96%) | 10,438,623 |
| 29 May 2007 | CNY | 8.6 | 9 | 8.22 | 8.67 | 8.67 | +0.04 (+0.46%) | 23,240,616 |
| 28 May 2007 | CNY | 8.3 | 8.79 | 8.11 | 8.63 | 8.63 | +0.18 (+2.13%) | 22,255,029 |
| 25 May 2007 | CNY | 8.77 | 8.77 | 8.45 | 8.45 | 8.45 | -0.44 (-4.95%) | 15,388,090 |
| 24 May 2007 | CNY | 9.2 | 9.23 | 8.71 | 8.89 | 8.89 | -0.28 (-3.05%) | 28,067,221 |
| 23 May 2007 | CNY | 8.88 | 9.17 | 8.39 | 9.17 | 9.17 | +0.44 (+5.04%) | 46,039,009 |
| 22 May 2007 | CNY | 8.73 | 8.73 | 8.5 | 8.73 | 8.73 | +0.42 (+5.05%) | 31,398,318 |
| 21 May 2007 | CNY | 8.31 | 8.31 | 7.99 | 8.31 | 8.31 | +0.4 (+5.06%) | 11,343,858 |
| 18 May 2007 | CNY | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | +0.38 (+5.05%) | 3,431,030 |
| 17 May 2007 | CNY | 7.32 | 7.53 | 7.32 | 7.53 | 7.53 | +0.36 (+5.02%) | 9,914,629 |
| 16 May 2007 | CNY | 7.29 | 7.45 | 6.9 | 7.17 | 7.17 | +0.03 (+0.42%) | 20,407,135 |
| 15 May 2007 | CNY | 6.9 | 7.14 | 6.9 | 7.14 | 7.14 | +0.34 (+5%) | 23,278,884 |
| 14 May 2007 | CNY | 6.5 | 6.87 | 6.35 | 6.8 | 6.8 | +0.22 (+3.34%) | 16,979,137 |
| 11 May 2007 | CNY | 6.37 | 6.65 | 6.24 | 6.58 | 6.58 | +0.18 (+2.81%) | 17,446,668 |
| 10 May 2007 | CNY | 6.4 | 6.48 | 6.27 | 6.4 | 6.4 | -0.2 (-3.03%) | 22,232,728 |
| 9 May 2007 | CNY | 5.98 | 6.6 | 5.98 | 6.6 | 6.6 | +0.31 (+4.93%) | 35,113,607 |
| 8 May 2007 | CNY | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.33 (-4.98%) | 3,382,600 |
| 27 Apr 2007 | CNY | 6.99 | 6.99 | 6.6 | 6.62 | 6.62 | -0.38 (-5.43%) | 19,316,197 |
| 26 Apr 2007 | CNY | 7.15 | 7.3 | 6.91 | 7 | 7 | -0.25 (-3.45%) | 19,276,126 |
| 25 Apr 2007 | CNY | 7.24 | 7.56 | 7.06 | 7.25 | 7.25 | -0.06 (-0.82%) | 16,262,480 |
| 24 Apr 2007 | CNY | 7.4 | 7.55 | 7.18 | 7.31 | 7.31 | -0.09 (-1.22%) | 26,213,282 |
| 23 Apr 2007 | CNY | 7.14 | 7.58 | 6.98 | 7.4 | 7.4 | +0.27 (+3.79%) | 29,841,466 |
| 20 Apr 2007 | CNY | 6.66 | 7.3 | 6.63 | 7.13 | 7.13 | +0.11 (+1.57%) | 26,499,223 |
| 18 Apr 2007 | CNY | 7.01 | 7.1 | 6.81 | 7.02 | 7.02 | +0.01 (+0.14%) | 19,845,648 |
| 17 Apr 2007 | CNY | 7.11 | 7.15 | 6.6 | 7.01 | 7.01 | -0.09 (-1.27%) | 21,372,721 |
| 16 Apr 2007 | CNY | 6.86 | 7.3 | 6.8 | 7.1 | 7.1 | +0.13 (+1.87%) | 29,860,826 |
