| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | CNY | 8.4 | 8.78 | 8 | 8.11 | 8.11 | -0.78 (-8.77%) | 44,887,929 |
| 29 May 2007 | CNY | 8.8 | 8.97 | 8.65 | 8.89 | 8.89 | +0.03 (+0.34%) | 48,552,169 |
| 28 May 2007 | CNY | 8.9 | 9 | 8.8 | 8.86 | 8.86 | +0.07 (+0.80%) | 40,139,201 |
| 25 May 2007 | CNY | 8.5 | 8.98 | 8.43 | 8.79 | 8.79 | +0.24 (+2.81%) | 42,831,130 |
| 24 May 2007 | CNY | 8.41 | 8.65 | 8.3 | 8.55 | 8.55 | +0.16 (+1.91%) | 43,654,042 |
| 23 May 2007 | CNY | 8.3 | 8.4 | 8.2 | 8.39 | 8.39 | +0.09 (+1.08%) | 38,555,241 |
| 22 May 2007 | CNY | 8.09 | 8.38 | 8.09 | 8.3 | 8.3 | +0.21 (+2.60%) | 39,254,712 |
| 21 May 2007 | CNY | 7.78 | 8.14 | 7.7 | 8.09 | 8.09 | +0.12 (+1.51%) | 25,781,316 |
| 18 May 2007 | CNY | 8.04 | 8.04 | 7.88 | 7.97 | 7.97 | -0.07 (-0.87%) | 21,360,236 |
| 17 May 2007 | CNY | 7.95 | 8.08 | 7.83 | 8.04 | 8.04 | +0.11 (+1.39%) | 16,779,911 |
| 16 May 2007 | CNY | 7.79 | 7.94 | 7.61 | 7.93 | 7.93 | +0.11 (+1.41%) | 15,194,213 |
| 15 May 2007 | CNY | 8.15 | 8.16 | 7.8 | 7.82 | 7.82 | -0.33 (-4.05%) | 21,981,533 |
| 14 May 2007 | CNY | 8.05 | 8.26 | 7.98 | 8.15 | 8.15 | -0.05 (-0.61%) | 21,733,889 |
| 11 May 2007 | CNY | 8.3 | 8.31 | 8.13 | 8.2 | 8.2 | -0.2 (-2.38%) | 24,385,627 |
| 10 May 2007 | CNY | 8.07 | 8.53 | 8.05 | 8.4 | 8.4 | +0.36 (+4.48%) | 39,479,153 |
| 9 May 2007 | CNY | 7.99 | 8.09 | 7.85 | 8.04 | 8.04 | +0.05 (+0.63%) | 28,604,826 |
| 8 May 2007 | CNY | 7.84 | 8.09 | 7.84 | 7.99 | 7.99 | +0.22 (+2.83%) | 25,309,428 |
| 4 May 2007 | CNY | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0 (0.0%) | 0 |
| 3 May 2007 | CNY | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | CNY | 7.85 | 7.85 | 7.6 | 7.77 | 7.77 | -0.11 (-1.40%) | 20,907,655 |
| 27 Apr 2007 | CNY | 8 | 8.04 | 7.8 | 7.88 | 7.88 | -0.1 (-1.25%) | 16,540,172 |
| 26 Apr 2007 | CNY | 7.95 | 8.09 | 7.93 | 7.98 | 7.98 | +0.03 (+0.38%) | 19,351,196 |
| 25 Apr 2007 | CNY | 8.11 | 8.11 | 7.81 | 7.95 | 7.95 | -0.17 (-2.09%) | 25,638,962 |
| 24 Apr 2007 | CNY | 8.18 | 8.37 | 7.94 | 8.12 | 8.12 | -0.01 (-0.12%) | 36,954,276 |
| 23 Apr 2007 | CNY | 8 | 8.39 | 8 | 8.13 | 8.13 | +0.33 (+4.23%) | 30,322,228 |
| 20 Apr 2007 | CNY | 7.4 | 7.84 | 7.4 | 7.8 | 7.8 | +0.44 (+5.98%) | 26,715,915 |
| 19 Apr 2007 | CNY | 7.85 | 7.85 | 7.07 | 7.36 | 7.36 | -0.5 (-6.36%) | 37,532,381 |
| 18 Apr 2007 | CNY | 7.81 | 8.14 | 7.68 | 7.86 | 7.86 | +0.22 (+2.88%) | 66,638,878 |
| 17 Apr 2007 | CNY | 7.25 | 7.7 | 7.18 | 7.64 | 7.64 | +0.36 (+4.95%) | 48,550,279 |
| 16 Apr 2007 | CNY | 6.82 | 7.3 | 6.75 | 7.28 | 7.28 | +0.44 (+6.43%) | 40,282,087 |
