| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2007 | CNY | 5.34 | 6 | 5.3133 | 5.8733 | 5.8733 | +0.327 (+5.89%) | 37,652,098 |
| 18 May 2007 | CNY | 5.4 | 5.6267 | 5.3333 | 5.5467 | 5.5467 | +0.14 (+2.59%) | 32,312,907 |
| 17 May 2007 | CNY | 5.2333 | 5.4467 | 5.2133 | 5.4067 | 5.4067 | +0.167 (+3.18%) | 18,715,324 |
| 16 May 2007 | CNY | 5.0733 | 5.2533 | 4.9333 | 5.24 | 5.24 | +0.147 (+2.88%) | 15,940,677 |
| 15 May 2007 | CNY | 5.4533 | 5.5467 | 5 | 5.0933 | 5.0933 | -0.36 (-6.60%) | 18,924,963 |
| 14 May 2007 | CNY | 5.2733 | 5.6 | 5.2067 | 5.4533 | 5.4533 | +0.113 (+2.12%) | 17,653,648 |
| 11 May 2007 | CNY | 5.46 | 5.4667 | 5.2533 | 5.34 | 5.34 | -0.18 (-3.26%) | 19,853,070 |
| 10 May 2007 | CNY | 5.4133 | 5.6533 | 5.2733 | 5.52 | 5.52 | +0.107 (+1.97%) | 26,988,889 |
| 9 May 2007 | CNY | 5.1867 | 5.4533 | 4.9867 | 5.4133 | 5.4133 | +0.247 (+4.77%) | 29,741,757 |
| 8 May 2007 | CNY | 4.9333 | 5.2 | 4.9067 | 5.1667 | 5.1667 | +0.28 (+5.73%) | 24,661,111 |
| 30 Apr 2007 | CNY | 5.1 | 5.1 | 4.8 | 4.8867 | 4.8867 | -0.207 (-4.06%) | 20,243,458 |
| 27 Apr 2007 | CNY | 5.0467 | 5.2333 | 5.0133 | 5.0933 | 5.0933 | +0.08 (+1.60%) | 18,920,001 |
| 25 Apr 2007 | CNY | 5.1333 | 5.1667 | 4.8867 | 5.0133 | 5.0133 | -0.127 (-2.46%) | 19,978,798 |
| 24 Apr 2007 | CNY | 5.1467 | 5.2 | 4.9667 | 5.14 | 5.14 | +0.013 (+0.26%) | 27,738,790 |
| 23 Apr 2007 | CNY | 4.8267 | 5.2467 | 4.8267 | 5.1267 | 5.1267 | +0.327 (+6.81%) | 26,462,895 |
| 20 Apr 2007 | CNY | 4.52 | 4.88 | 4.52 | 4.8 | 4.8 | +0.333 (+7.46%) | 30,676,815 |
| 19 Apr 2007 | CNY | 4.4333 | 4.72 | 4.1733 | 4.4667 | 4.4667 | +0.007 (+0.15%) | 42,478,761 |
| 18 Apr 2007 | CNY | 4.3333 | 4.5333 | 4.3133 | 4.46 | 4.46 | +0.14 (+3.24%) | 23,643,283 |
| 17 Apr 2007 | CNY | 4.12 | 4.3333 | 4.1 | 4.32 | 4.32 | +0.2 (+4.85%) | 27,980,911 |
| 16 Apr 2007 | CNY | 3.8933 | 4.1667 | 3.88 | 4.12 | 4.12 | +0.207 (+5.28%) | 23,278,396 |
| 13 Apr 2007 | CNY | 4.08 | 4.08 | 3.88 | 3.9133 | 3.9133 | -0.18 (-4.40%) | 20,638,045 |
| 12 Apr 2007 | CNY | 3.9667 | 4.12 | 3.9533 | 4.0933 | 4.0933 | +0.127 (+3.19%) | 31,601,143 |
| 11 Apr 2007 | CNY | 3.8867 | 3.9733 | 3.7867 | 3.9667 | 3.9667 | +0.093 (+2.41%) | 27,006,705 |
| 10 Apr 2007 | CNY | 3.9533 | 3.98 | 3.7 | 3.8733 | 3.8733 | -0.067 (-1.69%) | 16,843,320 |
| 9 Apr 2007 | CNY | 3.8467 | 3.9867 | 3.8467 | 3.94 | 3.94 | +0.093 (+2.43%) | 24,841,506 |
| 6 Apr 2007 | CNY | 3.8067 | 3.8933 | 3.78 | 3.8467 | 3.8467 | +0.04 (+1.05%) | 16,897,107 |
| 5 Apr 2007 | CNY | 3.7 | 3.82 | 3.6667 | 3.8067 | 3.8067 | +0.107 (+2.88%) | 15,635,587 |
| 4 Apr 2007 | CNY | 3.7267 | 3.7533 | 3.6267 | 3.7 | 3.7 | -0.027 (-0.72%) | 14,427,976 |
| 3 Apr 2007 | CNY | 3.7733 | 3.7867 | 3.6667 | 3.7267 | 3.7267 | -0.033 (-0.89%) | 11,265,496 |
| 2 Apr 2007 | CNY | 3.6333 | 3.8 | 3.5667 | 3.76 | 3.76 | +0.14 (+3.87%) | 14,172,252 |
