| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | CNY | 4.8143 | 5.25 | 4.8143 | 4.8143 | 4.8143 | -0.25 (-4.94%) | 37,654,355 |
| 5 Jun 2007 | CNY | 5.0643 | 5.0643 | 5.0643 | 5.0643 | 5.0643 | -0.264 (-4.96%) | 134,540 |
| 4 Jun 2007 | CNY | 5.3286 | 5.3286 | 5.3286 | 5.3286 | 5.3286 | -0.279 (-4.97%) | 159,320 |
| 1 Jun 2007 | CNY | 5.6071 | 5.6071 | 5.6071 | 5.6071 | 5.6071 | -0.293 (-4.96%) | 1,462,020 |
| 31 May 2007 | CNY | 6.1071 | 6.1143 | 5.9 | 5.9 | 5.9 | -0.307 (-4.95%) | 6,850,480 |
| 30 May 2007 | CNY | 6.0643 | 6.7071 | 6.0643 | 6.2071 | 6.2071 | -0.179 (-2.80%) | 49,592,139 |
| 29 May 2007 | CNY | 6.0643 | 6.3857 | 5.8571 | 6.3857 | 6.3857 | +0.307 (+5.05%) | 31,395,834 |
| 28 May 2007 | CNY | 5.5 | 6.0786 | 5.5 | 6.0786 | 6.0786 | +0.293 (+5.06%) | 51,588,166 |
| 25 May 2007 | CNY | 6.1429 | 6.1429 | 5.7857 | 5.7857 | 5.7857 | -0.307 (-5.04%) | 18,676,000 |
| 23 May 2007 | CNY | 6.0929 | 6.0929 | 6.0929 | 6.0929 | 6.0929 | +0.293 (+5.05%) | 1,928,102 |
| 22 May 2007 | CNY | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.279 (+5.05%) | 864,008 |
| 21 May 2007 | CNY | 5.5214 | 5.5214 | 5.5214 | 5.5214 | 5.5214 | +0.264 (+5.03%) | 2,679,021 |
| 18 May 2007 | CNY | 5.2571 | 5.2571 | 5.2571 | 5.2571 | 5.2571 | +0.25 (+4.99%) | 2,312,539 |
| 17 May 2007 | CNY | 5.0071 | 5.0071 | 5.0071 | 5.0071 | 5.0071 | +0.236 (+4.94%) | 2,667,928 |
| 16 May 2007 | CNY | 4.5857 | 4.7714 | 4.5857 | 4.7714 | 4.7714 | +0.229 (+5.03%) | 11,707,795 |
| 15 May 2007 | CNY | 4.2857 | 4.5429 | 4.2857 | 4.5429 | 4.5429 | +0.214 (+4.95%) | 33,898,008 |
| 14 May 2007 | CNY | 4.3929 | 4.5 | 4.2857 | 4.3286 | 4.3286 | +0.043 (+1.00%) | 42,260,818 |
| 11 May 2007 | CNY | 4.2786 | 4.2857 | 4.1786 | 4.2857 | 4.2857 | +0.207 (+5.08%) | 32,264,772 |
| 10 May 2007 | CNY | 4.0286 | 4.0786 | 3.9571 | 4.0786 | 4.0786 | +0.193 (+4.96%) | 9,460,803 |
| 9 May 2007 | CNY | 3.7214 | 3.8857 | 3.7071 | 3.8857 | 3.8857 | +0.186 (+5.02%) | 30,389,972 |
| 8 May 2007 | CNY | 3.5786 | 3.7071 | 3.5786 | 3.7 | 3.7 | +0.143 (+4.02%) | 19,943,165 |
| 30 Apr 2007 | CNY | 3.5857 | 3.6786 | 3.45 | 3.5571 | 3.5571 | -0.064 (-1.78%) | 17,575,111 |
| 27 Apr 2007 | CNY | 3.7357 | 3.7714 | 3.6071 | 3.6214 | 3.6214 | -0.086 (-2.31%) | 12,073,384 |
| 26 Apr 2007 | CNY | 3.6286 | 3.75 | 3.6143 | 3.7071 | 3.7071 | +0.079 (+2.16%) | 17,431,372 |
| 25 Apr 2007 | CNY | 3.5714 | 3.6857 | 3.5 | 3.6286 | 3.6286 | -0.007 (-0.20%) | 15,545,605 |
| 24 Apr 2007 | CNY | 3.7571 | 3.7571 | 3.5929 | 3.6357 | 3.6357 | -0.136 (-3.60%) | 26,501,953 |
| 23 Apr 2007 | CNY | 3.8357 | 4.0214 | 3.7143 | 3.7714 | 3.7714 | -0.064 (-1.68%) | 28,342,753 |
| 20 Apr 2007 | CNY | 3.65 | 3.8357 | 3.6429 | 3.8357 | 3.8357 | +0.186 (+5.09%) | 24,655,240 |
| 19 Apr 2007 | CNY | 3.8571 | 3.9 | 3.5286 | 3.65 | 3.65 | -0.064 (-1.73%) | 40,703,460 |
| 18 Apr 2007 | CNY | 3.6143 | 3.7143 | 3.6143 | 3.7143 | 3.7143 | +0.179 (+5.05%) | 18,975,908 |
