| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | CNY | 13.0256 | 13.5744 | 12.6154 | 12.7539 | 12.7539 | +0.226 (+1.80%) | 17,693,011 |
| 30 May 2007 | CNY | 10.3077 | 12.5282 | 10.3077 | 12.5282 | 12.5282 | +1.139 (+10.00%) | 37,122,001 |
| 28 May 2007 | CNY | 11.2564 | 11.7436 | 10.9897 | 11.3897 | 11.3897 | +0.431 (+3.93%) | 10,375,717 |
| 25 May 2007 | CNY | 10.6103 | 11.0769 | 10.3897 | 10.959 | 10.959 | +0.318 (+2.99%) | 7,138,536 |
| 24 May 2007 | CNY | 11.2821 | 11.2821 | 10.3795 | 10.641 | 10.641 | -0.431 (-3.89%) | 7,020,029 |
| 23 May 2007 | CNY | 11.1282 | 11.1795 | 10.8872 | 11.0718 | 11.0718 | -0.118 (-1.05%) | 10,581,454 |
| 22 May 2007 | CNY | 11.0256 | 11.3744 | 11.0256 | 11.1897 | 11.1897 | +0.128 (+1.16%) | 12,654,712 |
| 21 May 2007 | CNY | 10.3077 | 11.2821 | 10.159 | 11.0615 | 11.0615 | +0.302 (+2.81%) | 12,483,744 |
| 18 May 2007 | CNY | 10.7692 | 11.2205 | 10.4667 | 10.759 | 10.759 | +0.154 (+1.45%) | 16,030,823 |
| 17 May 2007 | CNY | 9.7436 | 10.6051 | 9.7436 | 10.6051 | 10.6051 | +0.964 (+10%) | 23,675,480 |
| 16 May 2007 | CNY | 9.2308 | 9.641 | 8.9282 | 9.641 | 9.641 | +0.713 (+7.98%) | 19,186,036 |
| 15 May 2007 | CNY | 9.4205 | 9.4256 | 8.8718 | 8.9282 | 8.9282 | -0.42 (-4.50%) | 6,412,120 |
| 14 May 2007 | CNY | 9.0564 | 9.3744 | 9.0256 | 9.3487 | 9.3487 | +0.118 (+1.28%) | 8,929,902 |
| 11 May 2007 | CNY | 9.4462 | 9.4462 | 9.0667 | 9.2308 | 9.2308 | -0.205 (-2.17%) | 8,175,889 |
| 10 May 2007 | CNY | 9.4821 | 9.6 | 9.241 | 9.4359 | 9.4359 | -0.056 (-0.59%) | 6,008,942 |
| 9 May 2007 | CNY | 9.7333 | 9.7333 | 9.2821 | 9.4923 | 9.4923 | -0.267 (-2.73%) | 5,508,514 |
| 8 May 2007 | CNY | 9.6462 | 9.9744 | 9.6462 | 9.759 | 9.759 | +0.185 (+1.93%) | 6,906,794 |
| 30 Apr 2007 | CNY | 9.3077 | 9.718 | 9.2923 | 9.5744 | 9.5744 | +0.313 (+3.38%) | 7,455,981 |
| 27 Apr 2007 | CNY | 9.641 | 9.641 | 9.2462 | 9.2615 | 9.2615 | -0.415 (-4.29%) | 7,945,450 |
| 26 Apr 2007 | CNY | 9.6 | 9.8718 | 9.4872 | 9.6769 | 9.6769 | +0.097 (+1.02%) | 5,953,603 |
| 25 Apr 2007 | CNY | 9.6923 | 9.959 | 9.4667 | 9.5795 | 9.5795 | -0.205 (-2.10%) | 6,850,708 |
| 24 Apr 2007 | CNY | 10.1026 | 10.1436 | 9.7539 | 9.7846 | 9.7846 | -0.318 (-3.15%) | 10,336,618 |
| 23 Apr 2007 | CNY | 9.7487 | 10.2462 | 9.4923 | 10.1026 | 10.1026 | +0.149 (+1.49%) | 12,934,777 |
| 20 Apr 2007 | CNY | 9.6513 | 10.0974 | 9.6513 | 9.9539 | 9.9539 | +0.236 (+2.43%) | 6,309,537 |
| 19 Apr 2007 | CNY | 10.1949 | 10.1949 | 9.3333 | 9.718 | 9.718 | -0.533 (-5.20%) | 9,741,041 |
| 18 Apr 2007 | CNY | 10 | 10.2564 | 9.6667 | 10.2513 | 10.2513 | +0.354 (+3.58%) | 9,080,054 |
| 17 Apr 2007 | CNY | 9.7487 | 9.9385 | 9.4923 | 9.8974 | 9.8974 | +0.215 (+2.22%) | 9,686,942 |
| 16 Apr 2007 | CNY | 9.4359 | 9.8769 | 9.2308 | 9.6821 | 9.6821 | +0.292 (+3.11%) | 5,657,256 |
| 13 Apr 2007 | CNY | 9.3692 | 9.9897 | 9.3436 | 9.3897 | 9.3897 | +0.046 (+0.49%) | 8,030,651 |
| 12 Apr 2007 | CNY | 9.3128 | 9.3846 | 9.1333 | 9.3436 | 9.3436 | +0.036 (+0.39%) | 6,625,996 |
