| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2007 | CNY | 4.1519 | 4.1885 | 4.0481 | 4.0769 | 4.0769 | -0.075 (-1.81%) | 7,876,590 |
| 17 May 2007 | CNY | 4.0269 | 4.2231 | 4.0269 | 4.1519 | 4.1519 | +0.152 (+3.80%) | 9,634,341 |
| 16 May 2007 | CNY | 3.9173 | 4.0269 | 3.7885 | 4 | 4 | +0.083 (+2.11%) | 7,642,102 |
| 15 May 2007 | CNY | 3.9904 | 4.1058 | 3.875 | 3.9173 | 3.9173 | -0.075 (-1.88%) | 11,394,947 |
| 14 May 2007 | CNY | 3.8423 | 4.0192 | 3.7962 | 3.9923 | 3.9923 | +0.158 (+4.11%) | 9,797,782 |
| 11 May 2007 | CNY | 3.75 | 3.9731 | 3.6731 | 3.8346 | 3.8346 | +0.069 (+1.84%) | 13,782,501 |
| 10 May 2007 | CNY | 3.6923 | 3.8635 | 3.6346 | 3.7654 | 3.7654 | +0.079 (+2.14%) | 14,964,440 |
| 9 May 2007 | CNY | 3.825 | 3.825 | 3.6154 | 3.6865 | 3.6865 | -0.154 (-4.01%) | 10,840,065 |
| 8 May 2007 | CNY | 3.75 | 3.9385 | 3.75 | 3.8404 | 3.8404 | +0.137 (+3.69%) | 10,304,070 |
| 30 Apr 2007 | CNY | 3.7115 | 3.8462 | 3.6558 | 3.7039 | 3.7039 | -0.063 (-1.68%) | 5,871,320 |
| 27 Apr 2007 | CNY | 3.9173 | 3.975 | 3.6539 | 3.7673 | 3.7673 | -0.148 (-3.78%) | 10,250,011 |
| 26 Apr 2007 | CNY | 4.0481 | 4.0962 | 3.8654 | 3.9154 | 3.9154 | -0.112 (-2.77%) | 8,341,262 |
| 25 Apr 2007 | CNY | 3.9154 | 4.0673 | 3.8154 | 4.0269 | 4.0269 | +0.113 (+2.90%) | 18,470,847 |
| 24 Apr 2007 | CNY | 3.5654 | 3.9135 | 3.5654 | 3.9135 | 3.9135 | +0.356 (+10.00%) | 26,259,667 |
| 23 Apr 2007 | CNY | 3.5173 | 3.5885 | 3.4231 | 3.5577 | 3.5577 | +0.025 (+0.71%) | 14,910,708 |
| 20 Apr 2007 | CNY | 3.3942 | 3.5827 | 3.3808 | 3.5327 | 3.5327 | +0.135 (+3.96%) | 17,525,606 |
| 19 Apr 2007 | CNY | 3.7212 | 3.7231 | 3.35 | 3.3981 | 3.3981 | -0.325 (-8.73%) | 8,398,644 |
| 18 Apr 2007 | CNY | 3.5865 | 3.7385 | 3.5289 | 3.7231 | 3.7231 | +0.127 (+3.53%) | 8,912,935 |
| 17 Apr 2007 | CNY | 3.7269 | 3.7289 | 3.4808 | 3.5962 | 3.5962 | -0.108 (-2.91%) | 7,793,146 |
| 16 Apr 2007 | CNY | 3.6827 | 3.7423 | 3.6462 | 3.7039 | 3.7039 | +0.031 (+0.84%) | 7,054,101 |
| 13 Apr 2007 | CNY | 3.6558 | 3.7212 | 3.6269 | 3.6731 | 3.6731 | 0.0 (0.0%) | 3,442,998 |
| 12 Apr 2007 | CNY | 3.6942 | 3.7289 | 3.6154 | 3.6731 | 3.6731 | -0.021 (-0.57%) | 4,237,058 |
| 11 Apr 2007 | CNY | 3.5154 | 3.7039 | 3.5 | 3.6942 | 3.6942 | +0.181 (+5.14%) | 7,834,086 |
| 10 Apr 2007 | CNY | 3.4962 | 3.5192 | 3.425 | 3.5135 | 3.5135 | +0.023 (+0.66%) | 2,605,922 |
| 9 Apr 2007 | CNY | 3.5865 | 3.5865 | 3.4615 | 3.4904 | 3.4904 | -0.077 (-2.16%) | 4,727,122 |
| 6 Apr 2007 | CNY | 3.6154 | 3.6865 | 3.55 | 3.5673 | 3.5673 | -0.077 (-2.11%) | 2,720,900 |
| 5 Apr 2007 | CNY | 3.4808 | 3.7115 | 3.4808 | 3.6442 | 3.6442 | +0.198 (+5.75%) | 5,730,374 |
| 4 Apr 2007 | CNY | 3.4596 | 3.4808 | 3.4 | 3.4462 | 3.4462 | -0.013 (-0.39%) | 2,184,145 |
| 3 Apr 2007 | CNY | 3.5154 | 3.5154 | 3.4 | 3.4596 | 3.4596 | -0.01 (-0.28%) | 4,053,608 |
| 2 Apr 2007 | CNY | 3.3269 | 3.5173 | 3.3096 | 3.4692 | 3.4692 | +0.11 (+3.26%) | 3,172,260 |
