| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | CNY | 10.7984 | 11.1105 | 10.505 | 11.0699 | 11.0699 | +0.25 (+2.31%) | 23,159,874 |
| 24 May 2007 | CNY | 11.485 | 11.485 | 10.7047 | 10.8202 | 10.8202 | -0.687 (-5.97%) | 30,296,087 |
| 23 May 2007 | CNY | 11.485 | 11.6878 | 11.2353 | 11.5068 | 11.5068 | +0.019 (+0.16%) | 22,474,356 |
| 22 May 2007 | CNY | 11.822 | 11.9063 | 11.4069 | 11.4881 | 11.4881 | -0.222 (-1.89%) | 24,640,726 |
| 21 May 2007 | CNY | 10.6423 | 11.9968 | 10.4863 | 11.7097 | 11.7097 | +0.774 (+7.08%) | 26,842,868 |
| 18 May 2007 | CNY | 10.8857 | 11.1417 | 10.6735 | 10.9357 | 10.9357 | +0.309 (+2.91%) | 37,401,511 |
| 17 May 2007 | CNY | 9.6623 | 10.6267 | 9.6623 | 10.6267 | 10.6267 | +0.968 (+10.02%) | 63,573,344 |
| 16 May 2007 | CNY | 9.2067 | 9.706 | 9.2005 | 9.6592 | 9.6592 | +0.453 (+4.91%) | 20,812,957 |
| 15 May 2007 | CNY | 9.4564 | 9.4751 | 9.1131 | 9.2067 | 9.2067 | -0.24 (-2.54%) | 11,843,984 |
| 14 May 2007 | CNY | 9.1006 | 9.525 | 9.1006 | 9.447 | 9.447 | +0.097 (+1.03%) | 17,640,714 |
| 11 May 2007 | CNY | 9.575 | 9.731 | 9.2691 | 9.3503 | 9.3503 | -0.306 (-3.17%) | 13,309,111 |
| 10 May 2007 | CNY | 9.9089 | 9.9495 | 9.5125 | 9.6561 | 9.6561 | -0.256 (-2.58%) | 18,400,226 |
| 9 May 2007 | CNY | 9.9183 | 10.0181 | 9.3627 | 9.912 | 9.912 | +0.006 (+0.06%) | 18,089,746 |
| 8 May 2007 | CNY | 9.5812 | 9.9838 | 9.5344 | 9.9058 | 9.9058 | +0.265 (+2.75%) | 31,302,818 |
| 30 Apr 2007 | CNY | 8.8634 | 9.7372 | 8.801 | 9.6405 | 9.6405 | +0.743 (+8.35%) | 40,177,046 |
| 27 Apr 2007 | CNY | 9.1068 | 9.1068 | 8.8322 | 8.8977 | 8.8977 | -0.209 (-2.30%) | 15,616,667 |
| 26 Apr 2007 | CNY | 9.1755 | 9.2441 | 8.9882 | 9.1068 | 9.1068 | -0.159 (-1.72%) | 19,740,575 |
| 25 Apr 2007 | CNY | 9.2223 | 9.2847 | 8.6761 | 9.266 | 9.266 | -0.019 (-0.20%) | 33,414,913 |
| 24 Apr 2007 | CNY | 9.55 | 9.55 | 9.1287 | 9.2847 | 9.2847 | -0.281 (-2.94%) | 29,421,172 |
| 23 Apr 2007 | CNY | 9.5812 | 9.7934 | 9.4876 | 9.5656 | 9.5656 | -0.006 (-0.06%) | 19,127,539 |
| 20 Apr 2007 | CNY | 8.9976 | 9.6748 | 8.9945 | 9.5718 | 9.5718 | +0.456 (+5.00%) | 17,850,380 |
| 19 Apr 2007 | CNY | 9.8964 | 9.8964 | 8.9071 | 9.1162 | 9.1162 | -0.78 (-7.88%) | 25,560,220 |
| 18 Apr 2007 | CNY | 9.9776 | 10.0431 | 9.8371 | 9.8964 | 9.8964 | -0.072 (-0.72%) | 16,747,260 |
| 17 Apr 2007 | CNY | 10.0649 | 10.0774 | 9.834 | 9.9682 | 9.9682 | -0.072 (-0.72%) | 21,116,490 |
| 16 Apr 2007 | CNY | 9.9557 | 10.0774 | 9.8933 | 10.04 | 10.04 | +0.062 (+0.63%) | 22,325,281 |
| 13 Apr 2007 | CNY | 9.8995 | 9.9869 | 9.7716 | 9.9776 | 9.9776 | +0.072 (+0.72%) | 23,470,869 |
| 12 Apr 2007 | CNY | 10.0431 | 10.0431 | 9.7934 | 9.9058 | 9.9058 | -0.037 (-0.38%) | 27,129,092 |
| 11 Apr 2007 | CNY | 9.9214 | 10.143 | 9.8153 | 9.9432 | 9.9432 | -0.025 (-0.25%) | 19,841,878 |
| 10 Apr 2007 | CNY | 10.1586 | 10.1586 | 9.7934 | 9.9682 | 9.9682 | -0.262 (-2.56%) | 28,562,984 |
| 9 Apr 2007 | CNY | 10.3614 | 10.3926 | 9.7997 | 10.2304 | 10.2304 | -0.069 (-0.67%) | 29,406,872 |
