| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | CNY | 6.8667 | 7.6133 | 6.4933 | 7.52 | 7.52 | +0.307 (+4.25%) | 13,472,287 |
| 4 Jun 2007 | CNY | 8.2533 | 8.3733 | 7.2133 | 7.2133 | 7.2133 | -0.8 (-9.98%) | 12,508,210 |
| 1 Jun 2007 | CNY | 9 | 9.3267 | 8.0133 | 8.0133 | 8.0133 | -0.893 (-10.03%) | 11,300,445 |
| 31 May 2007 | CNY | 9.6333 | 9.7933 | 8.8733 | 8.9067 | 8.9067 | -0.953 (-9.67%) | 13,101,805 |
| 30 May 2007 | CNY | 10.1667 | 10.7933 | 9.86 | 9.86 | 9.86 | -1.093 (-9.98%) | 12,397,378 |
| 29 May 2007 | CNY | 11.0133 | 11.0667 | 10.6 | 10.9533 | 10.9533 | -0.013 (-0.12%) | 13,209,876 |
| 28 May 2007 | CNY | 10.6333 | 11.1333 | 10.6333 | 10.9667 | 10.9667 | +0.36 (+3.39%) | 17,933,368 |
| 25 May 2007 | CNY | 10.3333 | 10.6867 | 10.3333 | 10.6067 | 10.6067 | +0.1 (+0.95%) | 13,695,097 |
| 24 May 2007 | CNY | 11 | 11.0533 | 10.36 | 10.5067 | 10.5067 | -0.34 (-3.13%) | 15,735,199 |
| 23 May 2007 | CNY | 10.3333 | 11 | 10.3333 | 10.8467 | 10.8467 | +0.467 (+4.50%) | 15,813,954 |
| 22 May 2007 | CNY | 10.2 | 10.4533 | 10.1333 | 10.38 | 10.38 | +0.247 (+2.43%) | 14,011,762 |
| 21 May 2007 | CNY | 9.6333 | 10.2867 | 9.4667 | 10.1333 | 10.1333 | +0.093 (+0.93%) | 12,527,599 |
| 18 May 2007 | CNY | 10.4467 | 10.4467 | 10 | 10.04 | 10.04 | -0.407 (-3.89%) | 11,055,436 |
| 17 May 2007 | CNY | 9.9 | 10.4667 | 9.9 | 10.4467 | 10.4467 | +0.587 (+5.95%) | 11,726,721 |
| 16 May 2007 | CNY | 9.52 | 9.9467 | 9.4667 | 9.86 | 9.86 | +0.193 (+2.00%) | 11,456,644 |
| 15 May 2007 | CNY | 10.6 | 10.6667 | 9.4667 | 9.6667 | 9.6667 | -0.853 (-8.11%) | 15,810,832 |
| 14 May 2007 | CNY | 10.5867 | 11 | 10.3333 | 10.52 | 10.52 | -0.24 (-2.23%) | 10,684,395 |
| 11 May 2007 | CNY | 10.8933 | 10.8933 | 10.2333 | 10.76 | 10.76 | -0.233 (-2.12%) | 12,924,897 |
| 10 May 2007 | CNY | 11.2667 | 11.3333 | 10.9333 | 10.9933 | 10.9933 | -0.24 (-2.14%) | 9,104,320 |
| 9 May 2007 | CNY | 11.22 | 12.0667 | 10.4667 | 11.2333 | 11.2333 | +0.02 (+0.18%) | 14,084,296 |
| 8 May 2007 | CNY | 10.4867 | 11.2133 | 10.3333 | 11.2133 | 11.2133 | +1.02 (+10.01%) | 9,402,934 |
| 30 Apr 2007 | CNY | 9.6667 | 10.2333 | 9.4667 | 10.1933 | 10.1933 | +0.507 (+5.23%) | 12,270,772 |
| 27 Apr 2007 | CNY | 9.4533 | 9.8333 | 9.2 | 9.6867 | 9.6867 | +0.22 (+2.32%) | 7,776,736 |
| 26 Apr 2007 | CNY | 9.4333 | 10 | 9 | 9.4667 | 9.4667 | +0.033 (+0.35%) | 10,577,161 |
| 25 Apr 2007 | CNY | 9.6667 | 9.7 | 9.2467 | 9.4333 | 9.4333 | -0.24 (-2.48%) | 7,794,346 |
| 24 Apr 2007 | CNY | 9.86 | 10.0467 | 9.6067 | 9.6733 | 9.6733 | -0.187 (-1.89%) | 9,045,405 |
| 23 Apr 2007 | CNY | 9.72 | 10.1 | 9.3333 | 9.86 | 9.86 | +0.06 (+0.61%) | 11,261,799 |
| 20 Apr 2007 | CNY | 10.3533 | 10.3533 | 8.7 | 9.8 | 9.8 | +0.387 (+4.11%) | 28,079,212 |
| 17 Apr 2007 | CNY | 8.7933 | 9.4133 | 8.66 | 9.4133 | 9.4133 | +0.853 (+9.97%) | 17,056,339 |
| 16 Apr 2007 | CNY | 7.7933 | 8.56 | 7.78 | 8.56 | 8.56 | +0.78 (+10.03%) | 18,397,458 |
