| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | CNY | 2.5228 | 2.586 | 2.2877 | 2.2877 | 2.2877 | -0.254 (-10.01%) | 35,014,153 |
| 31 May 2007 | CNY | 2.6597 | 2.7175 | 2.5123 | 2.5421 | 2.5421 | -0.249 (-8.92%) | 39,833,173 |
| 30 May 2007 | CNY | 2.7912 | 2.9597 | 2.7912 | 2.7912 | 2.7912 | -0.311 (-10.01%) | 31,218,837 |
| 29 May 2007 | CNY | 3.1579 | 3.1912 | 3.0544 | 3.1018 | 3.1018 | -0.051 (-1.61%) | 34,334,947 |
| 28 May 2007 | CNY | 3.1684 | 3.2246 | 3.0877 | 3.1526 | 3.1526 | -0.007 (-0.22%) | 55,710,494 |
| 25 May 2007 | CNY | 3.0877 | 3.2614 | 3.0877 | 3.1597 | 3.1597 | +0.125 (+4.11%) | 135,842,895 |
| 24 May 2007 | CNY | 3.0877 | 3.0877 | 2.8947 | 3.0351 | 3.0351 | -0.011 (-0.34%) | 55,751,654 |
| 23 May 2007 | CNY | 2.7719 | 3.0456 | 2.7719 | 3.0456 | 3.0456 | +0.277 (+10.01%) | 94,629,889 |
| 22 May 2007 | CNY | 2.7526 | 2.7947 | 2.7175 | 2.7684 | 2.7684 | +0.053 (+1.94%) | 26,026,108 |
| 21 May 2007 | CNY | 2.5754 | 2.7175 | 2.5439 | 2.7158 | 2.7158 | +0.016 (+0.59%) | 24,858,868 |
| 18 May 2007 | CNY | 2.779 | 2.7807 | 2.6333 | 2.7 | 2.7 | -0.081 (-2.90%) | 22,161,634 |
| 17 May 2007 | CNY | 2.7368 | 2.786 | 2.7193 | 2.7807 | 2.7807 | +0.058 (+2.13%) | 18,275,243 |
| 16 May 2007 | CNY | 2.679 | 2.7526 | 2.6404 | 2.7228 | 2.7228 | +0.039 (+1.44%) | 15,658,561 |
| 15 May 2007 | CNY | 2.8474 | 2.8842 | 2.6491 | 2.6842 | 2.6842 | -0.163 (-5.73%) | 21,845,837 |
| 14 May 2007 | CNY | 2.8088 | 2.886 | 2.8018 | 2.8474 | 2.8474 | -0.004 (-0.12%) | 18,228,634 |
| 11 May 2007 | CNY | 2.9088 | 2.9088 | 2.8246 | 2.8509 | 2.8509 | -0.079 (-2.69%) | 23,300,545 |
| 10 May 2007 | CNY | 3 | 3 | 2.9035 | 2.9298 | 2.9298 | -0.074 (-2.45%) | 29,003,076 |
| 9 May 2007 | CNY | 2.9737 | 3.1053 | 2.8947 | 3.0035 | 3.0035 | +0.03 (+1.00%) | 44,450,304 |
| 8 May 2007 | CNY | 3.0105 | 3.0175 | 2.9193 | 2.9737 | 2.9737 | +0.016 (+0.53%) | 50,580,973 |
| 30 Apr 2007 | CNY | 2.8684 | 2.9597 | 2.7895 | 2.9579 | 2.9579 | +0.068 (+2.37%) | 41,527,555 |
| 26 Apr 2007 | CNY | 2.9404 | 2.9404 | 2.8439 | 2.8895 | 2.8895 | -0.07 (-2.37%) | 36,725,043 |
| 25 Apr 2007 | CNY | 3.0351 | 3.0351 | 2.8877 | 2.9597 | 2.9597 | -0.061 (-2.03%) | 24,707,385 |
| 24 Apr 2007 | CNY | 3.0965 | 3.1228 | 3.0053 | 3.0211 | 3.0211 | -0.046 (-1.49%) | 34,282,724 |
| 23 Apr 2007 | CNY | 2.907 | 3.0702 | 2.8983 | 3.0667 | 3.0667 | +0.156 (+5.37%) | 40,368,027 |
| 20 Apr 2007 | CNY | 2.8333 | 2.9298 | 2.8333 | 2.9105 | 2.9105 | +0.119 (+4.27%) | 27,393,333 |
| 19 Apr 2007 | CNY | 2.979 | 3.0211 | 2.7193 | 2.7912 | 2.7912 | -0.177 (-5.97%) | 46,928,789 |
| 18 Apr 2007 | CNY | 2.8263 | 2.979 | 2.7719 | 2.9684 | 2.9684 | +0.154 (+5.49%) | 47,249,329 |
| 17 Apr 2007 | CNY | 2.8333 | 2.8597 | 2.7368 | 2.814 | 2.814 | -0.019 (-0.68%) | 25,834,001 |
| 16 Apr 2007 | CNY | 2.7544 | 2.8912 | 2.7456 | 2.8333 | 2.8333 | +0.053 (+1.89%) | 19,286,314 |
| 13 Apr 2007 | CNY | 2.8439 | 2.886 | 2.7719 | 2.7807 | 2.7807 | -0.107 (-3.71%) | 28,497,321 |
