| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | CNY | 5.15 | 5.41 | 5.13 | 5.41 | 5.41 | +0.26 (+5.05%) | 15,146,526 |
| 7 Jun 2007 | CNY | 5.01 | 5.2 | 4.97 | 5.15 | 5.15 | -0.08 (-1.53%) | 30,363,764 |
| 6 Jun 2007 | CNY | 5.23 | 5.72 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 34,761,689 |
| 5 Jun 2007 | CNY | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.29 (-5.01%) | 312,200 |
| 4 Jun 2007 | CNY | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.3 (-4.93%) | 277,600 |
| 1 Jun 2007 | CNY | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.32 (-4.99%) | 1,517,900 |
| 31 May 2007 | CNY | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.34 (-5.04%) | 1,424,100 |
| 30 May 2007 | CNY | 6.75 | 7.01 | 6.75 | 6.75 | 6.75 | -0.36 (-5.06%) | 14,892,845 |
| 29 May 2007 | CNY | 7.29 | 7.39 | 7.05 | 7.11 | 7.11 | -0.31 (-4.18%) | 24,984,593 |
| 28 May 2007 | CNY | 7.01 | 7.59 | 6.98 | 7.42 | 7.42 | +0.07 (+0.95%) | 40,369,909 |
| 25 May 2007 | CNY | 7.79 | 7.79 | 7.35 | 7.35 | 7.35 | -0.39 (-5.04%) | 31,688,843 |
| 24 May 2007 | CNY | 7.7 | 7.74 | 7.4 | 7.74 | 7.74 | +0.37 (+5.02%) | 55,940,640 |
| 23 May 2007 | CNY | 7.37 | 7.37 | 7.11 | 7.37 | 7.37 | +0.35 (+4.99%) | 41,728,363 |
| 22 May 2007 | CNY | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | +0.33 (+4.93%) | 3,063,003 |
| 21 May 2007 | CNY | 6.6 | 6.69 | 6.4 | 6.69 | 6.69 | +0.32 (+5.02%) | 8,928,430 |
| 18 May 2007 | CNY | 6.3 | 6.37 | 6.2 | 6.37 | 6.37 | +0.3 (+4.94%) | 8,495,047 |
| 17 May 2007 | CNY | 5.8 | 6.07 | 5.8 | 6.07 | 6.07 | +0.29 (+5.02%) | 20,579,940 |
| 16 May 2007 | CNY | 6.2 | 6.26 | 5.67 | 5.78 | 5.78 | -0.19 (-3.18%) | 34,381,909 |
| 15 May 2007 | CNY | 5.97 | 5.97 | 5.82 | 5.97 | 5.97 | +0.28 (+4.92%) | 29,449,698 |
| 14 May 2007 | CNY | 5.55 | 5.69 | 5.42 | 5.69 | 5.69 | +0.27 (+4.98%) | 19,520,514 |
| 11 May 2007 | CNY | 5.28 | 5.42 | 5.18 | 5.42 | 5.42 | +0.26 (+5.04%) | 29,974,254 |
| 10 May 2007 | CNY | 5.06 | 5.16 | 5 | 5.16 | 5.16 | +0.25 (+5.09%) | 23,225,411 |
| 8 May 2007 | CNY | 4.71 | 4.91 | 4.71 | 4.91 | 4.91 | +0.23 (+4.91%) | 21,199,472 |
| 30 Apr 2007 | CNY | 4.8 | 4.85 | 4.68 | 4.68 | 4.68 | -0.25 (-5.07%) | 27,278,757 |
| 27 Apr 2007 | CNY | 5.19 | 5.2 | 4.93 | 4.93 | 4.93 | -0.26 (-5.01%) | 22,503,681 |
| 26 Apr 2007 | CNY | 5.13 | 5.3 | 5.12 | 5.19 | 5.19 | +0.06 (+1.17%) | 14,703,826 |
| 25 Apr 2007 | CNY | 5.1 | 5.32 | 5.01 | 5.13 | 5.13 | -0.11 (-2.10%) | 17,545,083 |
| 24 Apr 2007 | CNY | 5.49 | 5.49 | 5.22 | 5.24 | 5.24 | -0.25 (-4.55%) | 30,670,238 |
| 23 Apr 2007 | CNY | 5.4 | 5.6 | 5.3 | 5.49 | 5.49 | +0.05 (+0.92%) | 32,233,737 |
| 20 Apr 2007 | CNY | 5.31 | 5.54 | 5.3 | 5.44 | 5.44 | +0.09 (+1.68%) | 24,460,996 |
