| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 3.16 | 3.425 | 3.15 | 3.42 | 3.42 | +0.235 (+7.38%) | 28,451,342 |
| 6 Jun 2007 | CNY | 3.275 | 3.39 | 3.025 | 3.185 | 3.185 | -0.08 (-2.45%) | 25,300,664 |
| 5 Jun 2007 | CNY | 2.97 | 3.28 | 2.965 | 3.265 | 3.265 | -0.03 (-0.91%) | 28,662,164 |
| 4 Jun 2007 | CNY | 3.55 | 3.61 | 3.295 | 3.295 | 3.295 | -0.365 (-9.97%) | 18,653,740 |
| 1 Jun 2007 | CNY | 4.095 | 4.19 | 3.66 | 3.66 | 3.66 | -0.405 (-9.96%) | 28,878,026 |
| 31 May 2007 | CNY | 4.35 | 4.45 | 4.06 | 4.065 | 4.065 | -0.445 (-9.87%) | 32,773,802 |
| 30 May 2007 | CNY | 4.68 | 4.975 | 4.51 | 4.51 | 4.51 | -0.5 (-9.98%) | 45,930,598 |
| 29 May 2007 | CNY | 4.755 | 5.06 | 4.69 | 5.01 | 5.01 | +0.255 (+5.36%) | 49,535,322 |
| 28 May 2007 | CNY | 4.62 | 4.82 | 4.605 | 4.755 | 4.755 | +0.145 (+3.15%) | 42,592,488 |
| 25 May 2007 | CNY | 4.575 | 4.7 | 4.5 | 4.61 | 4.61 | -0.015 (-0.32%) | 28,263,736 |
| 24 May 2007 | CNY | 4.705 | 4.755 | 4.46 | 4.625 | 4.625 | -0.055 (-1.18%) | 38,244,634 |
| 23 May 2007 | CNY | 4.475 | 4.72 | 4.45 | 4.68 | 4.68 | +0.205 (+4.58%) | 34,751,678 |
| 22 May 2007 | CNY | 4.425 | 4.62 | 4.425 | 4.475 | 4.475 | +0.075 (+1.70%) | 45,435,358 |
| 21 May 2007 | CNY | 4.09 | 4.45 | 4.045 | 4.4 | 4.4 | +0.145 (+3.41%) | 41,999,976 |
| 18 May 2007 | CNY | 4.14 | 4.345 | 4.09 | 4.255 | 4.255 | +0.105 (+2.53%) | 34,041,514 |
| 17 May 2007 | CNY | 4.08 | 4.185 | 4.03 | 4.15 | 4.15 | +0.07 (+1.72%) | 22,794,416 |
| 16 May 2007 | CNY | 4.005 | 4.09 | 3.865 | 4.08 | 4.08 | +0.065 (+1.62%) | 22,621,092 |
| 15 May 2007 | CNY | 4.285 | 4.285 | 4 | 4.015 | 4.015 | -0.27 (-6.30%) | 28,082,608 |
| 14 May 2007 | CNY | 4.14 | 4.365 | 4.05 | 4.285 | 4.285 | +0.015 (+0.35%) | 25,154,678 |
| 11 May 2007 | CNY | 4.32 | 4.32 | 4.19 | 4.27 | 4.27 | -0.105 (-2.40%) | 21,719,602 |
| 10 May 2007 | CNY | 4.265 | 4.44 | 4.18 | 4.375 | 4.375 | +0.11 (+2.58%) | 33,150,072 |
| 9 May 2007 | CNY | 4.365 | 4.365 | 4.075 | 4.265 | 4.265 | -0.105 (-2.40%) | 31,006,604 |
| 8 May 2007 | CNY | 4.145 | 4.375 | 4.1 | 4.37 | 4.37 | +0.28 (+6.85%) | 43,087,058 |
| 30 Apr 2007 | CNY | 4.12 | 4.185 | 4.005 | 4.09 | 4.09 | -0.1 (-2.39%) | 27,801,218 |
| 27 Apr 2007 | CNY | 4.165 | 4.355 | 4.155 | 4.19 | 4.19 | 0.0 (0.0%) | 24,894,266 |
| 26 Apr 2007 | CNY | 4.04 | 4.225 | 4 | 4.19 | 4.19 | +0.145 (+3.58%) | 32,725,644 |
| 25 Apr 2007 | CNY | 4.13 | 4.135 | 3.95 | 4.045 | 4.045 | -0.075 (-1.82%) | 24,990,426 |
| 24 Apr 2007 | CNY | 4.085 | 4.16 | 3.975 | 4.12 | 4.12 | +0.045 (+1.10%) | 34,409,998 |
| 23 Apr 2007 | CNY | 4 | 4.095 | 3.95 | 4.075 | 4.075 | +0.155 (+3.95%) | 31,641,154 |
| 20 Apr 2007 | CNY | 3.765 | 3.95 | 3.765 | 3.92 | 3.92 | +0.155 (+4.12%) | 24,647,172 |
