| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | CNY | 3.06 | 3.16 | 2.76 | 2.78 | 2.78 | -0.26 (-8.55%) | 20,290,375 |
| 21 Jun 2007 | CNY | 3.14 | 3.2 | 2.92 | 3.04 | 3.04 | -0.152 (-4.76%) | 21,711,362 |
| 20 Jun 2007 | CNY | 3.38 | 3.396 | 3.124 | 3.192 | 3.192 | -0.164 (-4.89%) | 26,020,372 |
| 19 Jun 2007 | CNY | 3.184 | 3.396 | 3.18 | 3.356 | 3.356 | +0.216 (+6.88%) | 35,085,352 |
| 18 Jun 2007 | CNY | 3.156 | 3.248 | 3.112 | 3.14 | 3.14 | +0.036 (+1.16%) | 17,763,030 |
| 15 Jun 2007 | CNY | 3.172 | 3.224 | 3.04 | 3.104 | 3.104 | -0.132 (-4.08%) | 17,735,202 |
| 14 Jun 2007 | CNY | 3.36 | 3.392 | 3.204 | 3.236 | 3.236 | -0.172 (-5.05%) | 23,697,542 |
| 13 Jun 2007 | CNY | 3.2 | 3.476 | 3.14 | 3.408 | 3.408 | +0.216 (+6.77%) | 34,437,222 |
| 12 Jun 2007 | CNY | 3.004 | 3.2 | 2.76 | 3.192 | 3.192 | +0.14 (+4.59%) | 26,846,662 |
| 11 Jun 2007 | CNY | 3.112 | 3.16 | 2.992 | 3.052 | 3.052 | -0.06 (-1.93%) | 23,207,980 |
| 8 Jun 2007 | CNY | 3.16 | 3.232 | 3.096 | 3.112 | 3.112 | -0.04 (-1.27%) | 24,590,067 |
| 7 Jun 2007 | CNY | 3.06 | 3.18 | 2.96 | 3.152 | 3.152 | +0.116 (+3.82%) | 25,132,212 |
| 6 Jun 2007 | CNY | 2.976 | 3.16 | 2.7 | 3.036 | 3.036 | +0.068 (+2.29%) | 24,695,075 |
| 5 Jun 2007 | CNY | 2.74 | 2.992 | 2.74 | 2.968 | 2.968 | -0.076 (-2.50%) | 28,712,402 |
| 4 Jun 2007 | CNY | 3.128 | 3.348 | 3.044 | 3.044 | 3.044 | -0.34 (-10.05%) | 10,685,150 |
| 1 Jun 2007 | CNY | 3.68 | 3.84 | 3.384 | 3.384 | 3.384 | -0.376 (-10.00%) | 20,939,247 |
| 31 May 2007 | CNY | 4.052 | 4.14 | 3.76 | 3.76 | 3.76 | -0.416 (-9.96%) | 26,540,542 |
| 30 May 2007 | CNY | 4.548 | 4.788 | 4.176 | 4.176 | 4.176 | -0.464 (-10%) | 31,461,062 |
| 29 May 2007 | CNY | 4.548 | 4.72 | 4.52 | 4.64 | 4.64 | +0.196 (+4.41%) | 31,398,210 |
| 28 May 2007 | CNY | 4.496 | 4.52 | 4.404 | 4.444 | 4.444 | +0.036 (+0.82%) | 28,683,570 |
| 25 May 2007 | CNY | 4.54 | 4.54 | 4.32 | 4.408 | 4.408 | +0.096 (+2.23%) | 36,949,342 |
| 24 May 2007 | CNY | 4.28 | 4.44 | 4.12 | 4.312 | 4.312 | +0.128 (+3.06%) | 40,825,445 |
| 23 May 2007 | CNY | 4.14 | 4.224 | 4.068 | 4.184 | 4.184 | +0.028 (+0.67%) | 34,977,512 |
| 22 May 2007 | CNY | 3.88 | 4.18 | 3.88 | 4.156 | 4.156 | +0.288 (+7.45%) | 47,372,717 |
| 21 May 2007 | CNY | 3.672 | 3.952 | 3.604 | 3.868 | 3.868 | +0.048 (+1.26%) | 23,888,172 |
| 18 May 2007 | CNY | 3.908 | 3.92 | 3.8 | 3.82 | 3.82 | -0.088 (-2.25%) | 19,127,790 |
| 17 May 2007 | CNY | 3.796 | 3.984 | 3.78 | 3.908 | 3.908 | +0.12 (+3.17%) | 41,021,325 |
| 16 May 2007 | CNY | 3.508 | 3.8 | 3.272 | 3.788 | 3.788 | +0.276 (+7.86%) | 25,931,487 |
| 15 May 2007 | CNY | 3.8 | 3.8 | 3.472 | 3.512 | 3.512 | -0.288 (-7.58%) | 23,166,282 |
| 14 May 2007 | CNY | 3.82 | 3.86 | 3.736 | 3.8 | 3.8 | -0.14 (-3.55%) | 22,050,242 |
