| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | CNY | 3.328 | 3.58 | 3.328 | 3.572 | 3.572 | +0.272 (+8.24%) | 13,718,460 |
| 12 Jun 2007 | CNY | 3.28 | 3.312 | 3.04 | 3.3 | 3.3 | +0.036 (+1.10%) | 12,078,290 |
| 11 Jun 2007 | CNY | 3.308 | 3.344 | 3.22 | 3.264 | 3.264 | -0.012 (-0.37%) | 9,761,062 |
| 8 Jun 2007 | CNY | 3.268 | 3.316 | 3.192 | 3.276 | 3.276 | +0.096 (+3.02%) | 9,941,600 |
| 7 Jun 2007 | CNY | 3.06 | 3.192 | 3.052 | 3.18 | 3.18 | +0.132 (+4.33%) | 9,808,202 |
| 6 Jun 2007 | CNY | 3.048 | 3.156 | 3 | 3.048 | 3.048 | +0.044 (+1.46%) | 12,844,160 |
| 5 Jun 2007 | CNY | 2.72 | 3.008 | 2.7 | 3.004 | 3.004 | +0.004 (+0.13%) | 16,768,955 |
| 4 Jun 2007 | CNY | 3.208 | 3.32 | 3 | 3 | 3 | -0.332 (-9.96%) | 8,546,500 |
| 1 Jun 2007 | CNY | 3.72 | 3.82 | 3.332 | 3.332 | 3.332 | -0.368 (-9.95%) | 12,231,335 |
| 31 May 2007 | CNY | 3.86 | 3.996 | 3.648 | 3.7 | 3.7 | -0.352 (-8.69%) | 14,960,110 |
| 30 May 2007 | CNY | 4.16 | 4.4 | 4.052 | 4.052 | 4.052 | -0.448 (-9.96%) | 14,551,860 |
| 29 May 2007 | CNY | 4.54 | 4.608 | 4.408 | 4.5 | 4.5 | +0.004 (+0.09%) | 18,988,445 |
| 28 May 2007 | CNY | 4.264 | 4.58 | 4.252 | 4.496 | 4.496 | +0.264 (+6.24%) | 24,194,760 |
| 25 May 2007 | CNY | 4.236 | 4.272 | 4.176 | 4.232 | 4.232 | -0.04 (-0.94%) | 12,347,770 |
| 24 May 2007 | CNY | 4.368 | 4.396 | 4.08 | 4.272 | 4.272 | -0.072 (-1.66%) | 17,534,420 |
| 23 May 2007 | CNY | 4.22 | 4.352 | 4.18 | 4.344 | 4.344 | +0.148 (+3.53%) | 19,362,790 |
| 22 May 2007 | CNY | 4.08 | 4.22 | 4.08 | 4.196 | 4.196 | +0.136 (+3.35%) | 16,589,915 |
| 21 May 2007 | CNY | 3.84 | 4.068 | 3.832 | 4.06 | 4.06 | +0.056 (+1.40%) | 12,272,242 |
| 18 May 2007 | CNY | 4.1 | 4.104 | 3.956 | 4.004 | 4.004 | -0.104 (-2.53%) | 12,267,317 |
| 17 May 2007 | CNY | 4.072 | 4.14 | 4.008 | 4.108 | 4.108 | +0.096 (+2.39%) | 11,178,220 |
| 16 May 2007 | CNY | 3.98 | 4.076 | 3.816 | 4.012 | 4.012 | +0.016 (+0.40%) | 9,661,420 |
| 15 May 2007 | CNY | 4.304 | 4.34 | 3.992 | 3.996 | 3.996 | -0.304 (-7.07%) | 15,841,780 |
| 14 May 2007 | CNY | 4.1 | 4.336 | 4.044 | 4.3 | 4.3 | +0.156 (+3.76%) | 16,385,272 |
| 11 May 2007 | CNY | 4.06 | 4.168 | 3.98 | 4.144 | 4.144 | +0.084 (+2.07%) | 16,318,270 |
| 10 May 2007 | CNY | 3.92 | 4.12 | 3.86 | 4.06 | 4.06 | +0.128 (+3.26%) | 15,301,595 |
| 9 May 2007 | CNY | 4.004 | 4.02 | 3.76 | 3.932 | 3.932 | -0.072 (-1.80%) | 13,306,152 |
| 8 May 2007 | CNY | 3.884 | 4.048 | 3.884 | 4.004 | 4.004 | +0.168 (+4.38%) | 12,370,852 |
| 30 Apr 2007 | CNY | 3.88 | 3.96 | 3.78 | 3.836 | 3.836 | -0.096 (-2.44%) | 12,789,502 |
| 27 Apr 2007 | CNY | 4.012 | 4.02 | 3.92 | 3.932 | 3.932 | -0.1 (-2.48%) | 8,102,162 |
| 26 Apr 2007 | CNY | 4.04 | 4.128 | 3.96 | 4.032 | 4.032 | +0.056 (+1.41%) | 9,230,030 |
