| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | CNY | 4.4729 | 4.75 | 4.3729 | 4.6438 | 4.6438 | +0.271 (+6.19%) | 38,436,499 |
| 5 Jun 2007 | CNY | 3.8792 | 4.3729 | 3.6625 | 4.3729 | 4.3729 | +0.398 (+10.01%) | 37,701,460 |
| 4 Jun 2007 | CNY | 4.3021 | 4.5 | 3.875 | 3.975 | 3.975 | -0.306 (-7.15%) | 51,299,534 |
| 1 Jun 2007 | CNY | 4.6563 | 4.9521 | 4.275 | 4.2813 | 4.2813 | -0.469 (-9.87%) | 28,101,441 |
| 31 May 2007 | CNY | 4.375 | 5.0042 | 4.3542 | 4.75 | 4.75 | -0.033 (-0.70%) | 54,005,529 |
| 30 May 2007 | CNY | 4.8958 | 5.3104 | 4.7833 | 4.7833 | 4.7833 | -0.531 (-10.00%) | 37,390,449 |
| 29 May 2007 | CNY | 5.1708 | 5.4271 | 5.125 | 5.3146 | 5.3146 | +0.144 (+2.78%) | 26,309,284 |
| 28 May 2007 | CNY | 5 | 5.4229 | 5 | 5.1708 | 5.1708 | +0.223 (+4.50%) | 34,954,161 |
| 25 May 2007 | CNY | 4.7396 | 5 | 4.5854 | 4.9479 | 4.9479 | +0.169 (+3.53%) | 25,950,518 |
| 24 May 2007 | CNY | 5.0021 | 5.0104 | 4.625 | 4.7792 | 4.7792 | -0.183 (-3.69%) | 30,170,328 |
| 23 May 2007 | CNY | 4.9792 | 5.0833 | 4.9167 | 4.9625 | 4.9625 | -0.115 (-2.26%) | 22,314,912 |
| 22 May 2007 | CNY | 5.0417 | 5.0938 | 4.8917 | 5.0771 | 5.0771 | +0.058 (+1.16%) | 29,280,676 |
| 21 May 2007 | CNY | 4.4271 | 5.1021 | 4.4271 | 5.0188 | 5.0188 | +0.373 (+8.03%) | 38,995,142 |
| 18 May 2007 | CNY | 4.4521 | 4.6979 | 4.375 | 4.6458 | 4.6458 | +0.163 (+3.62%) | 42,353,928 |
| 17 May 2007 | CNY | 4.3042 | 4.6354 | 4.3042 | 4.4833 | 4.4833 | +0.242 (+5.70%) | 47,501,443 |
| 16 May 2007 | CNY | 3.8563 | 4.2417 | 3.8563 | 4.2417 | 4.2417 | +0.385 (+9.99%) | 52,983,273 |
| 15 May 2007 | CNY | 3.9438 | 4.0208 | 3.8063 | 3.8563 | 3.8563 | -0.133 (-3.34%) | 31,316,673 |
| 14 May 2007 | CNY | 3.9354 | 4.0313 | 3.8542 | 3.9896 | 3.9896 | -0.033 (-0.83%) | 41,613,993 |
| 11 May 2007 | CNY | 3.9792 | 4.1979 | 3.8979 | 4.0229 | 4.0229 | -0.09 (-2.18%) | 35,869,732 |
| 10 May 2007 | CNY | 4.125 | 4.3542 | 4 | 4.1125 | 4.1125 | -0.017 (-0.40%) | 55,765,137 |
| 9 May 2007 | CNY | 3.8521 | 4.1396 | 3.65 | 4.1292 | 4.1292 | +0.25 (+6.44%) | 57,421,852 |
| 8 May 2007 | CNY | 3.7896 | 4.0521 | 3.6417 | 3.8792 | 3.8792 | +0.185 (+5.02%) | 47,955,096 |
| 30 Apr 2007 | CNY | 3.4375 | 3.6938 | 3.4375 | 3.6938 | 3.6938 | +0.336 (+9.99%) | 60,648,609 |
| 27 Apr 2007 | CNY | 3.3583 | 3.3938 | 3.2917 | 3.3583 | 3.3583 | -0.015 (-0.43%) | 20,477,400 |
| 26 Apr 2007 | CNY | 3.4167 | 3.4542 | 3.3521 | 3.3729 | 3.3729 | -0.04 (-1.16%) | 19,314,916 |
| 25 Apr 2007 | CNY | 3.3854 | 3.5 | 3.25 | 3.4125 | 3.4125 | +0.015 (+0.43%) | 29,242,843 |
| 24 Apr 2007 | CNY | 3.2917 | 3.4354 | 3.2083 | 3.3979 | 3.3979 | +0.11 (+3.36%) | 45,190,689 |
| 23 Apr 2007 | CNY | 3.2521 | 3.3354 | 3.2521 | 3.2875 | 3.2875 | +0.125 (+3.95%) | 36,361,224 |
| 20 Apr 2007 | CNY | 3.0417 | 3.1917 | 3.0021 | 3.1625 | 3.1625 | +0.171 (+5.71%) | 29,741,280 |
| 19 Apr 2007 | CNY | 3.1896 | 3.2021 | 2.8917 | 2.9917 | 2.9917 | -0.221 (-6.87%) | 40,589,918 |
