| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | CNY | 9.7472 | 10.1024 | 8.9324 | 9.8796 | 9.8796 | -0.021 (-0.21%) | 65,178,182 |
| 4 Jun 2007 | CNY | 10.5691 | 10.6422 | 9.8064 | 9.9005 | 9.9005 | -0.515 (-4.95%) | 71,940,658 |
| 1 Jun 2007 | CNY | 10.3392 | 10.8755 | 10.2731 | 10.4159 | 10.4159 | +0.066 (+0.64%) | 106,762,747 |
| 31 May 2007 | CNY | 10.092 | 10.6561 | 9.7507 | 10.3497 | 10.3497 | +0.498 (+5.05%) | 108,433,217 |
| 30 May 2007 | CNY | 10.1686 | 10.482 | 9.7542 | 9.8517 | 9.8517 | -0.766 (-7.22%) | 82,468,231 |
| 29 May 2007 | CNY | 10.6039 | 10.7954 | 10.4855 | 10.6178 | 10.6178 | +0.049 (+0.46%) | 54,665,255 |
| 28 May 2007 | CNY | 10.6039 | 10.8233 | 10.5621 | 10.5691 | 10.5691 | 0.0 (0.0%) | 47,738,254 |
| 25 May 2007 | CNY | 10.4124 | 10.8303 | 10.3427 | 10.5691 | 10.5691 | +0.049 (+0.46%) | 65,884,704 |
| 24 May 2007 | CNY | 10.3601 | 10.7745 | 10.3009 | 10.5203 | 10.5203 | +0.247 (+2.41%) | 91,740,676 |
| 23 May 2007 | CNY | 10.3079 | 10.4402 | 10.0815 | 10.2731 | 10.2731 | +0.042 (+0.41%) | 50,547,833 |
| 22 May 2007 | CNY | 10.2348 | 10.5099 | 10.1268 | 10.2313 | 10.2313 | -0.024 (-0.24%) | 47,795,071 |
| 21 May 2007 | CNY | 9.9527 | 10.2731 | 9.9248 | 10.2557 | 10.2557 | -0.031 (-0.30%) | 80,937,374 |
| 18 May 2007 | CNY | 10.4472 | 10.4472 | 10.2417 | 10.287 | 10.287 | -0.143 (-1.37%) | 47,769,410 |
| 17 May 2007 | CNY | 10.3845 | 10.4646 | 10.2383 | 10.4298 | 10.4298 | +0.122 (+1.18%) | 63,656,141 |
| 16 May 2007 | CNY | 10.1651 | 10.3183 | 10.092 | 10.3079 | 10.3079 | +0.192 (+1.89%) | 65,980,316 |
| 15 May 2007 | CNY | 10.6178 | 10.6561 | 10.0676 | 10.1164 | 10.1164 | -0.39 (-3.71%) | 91,615,042 |
| 14 May 2007 | CNY | 10.5517 | 10.8546 | 10.4472 | 10.5064 | 10.5064 | -0.08 (-0.76%) | 110,907,986 |
| 11 May 2007 | CNY | 10.8651 | 10.8651 | 10.2452 | 10.5865 | 10.5865 | -0.394 (-3.58%) | 130,292,348 |
| 10 May 2007 | CNY | 11.0566 | 11.5755 | 10.8512 | 10.98 | 10.98 | -0.063 (-0.57%) | 79,080,705 |
| 9 May 2007 | CNY | 10.7536 | 11.1402 | 10.684 | 11.0427 | 11.0427 | +0.341 (+3.19%) | 98,843,728 |
| 8 May 2007 | CNY | 10.9696 | 11.1089 | 10.6527 | 10.7014 | 10.7014 | -0.296 (-2.69%) | 114,351,947 |
| 4 May 2007 | CNY | 10.9974 | 10.9974 | 10.9974 | 10.9974 | 10.9974 | 0.0 (0.0%) | 0 |
| 3 May 2007 | CNY | 10.9974 | 10.9974 | 10.9974 | 10.9974 | 10.9974 | 0.0 (0.0%) | 0 |
| 27 Apr 2007 | CNY | 11.276 | 11.3073 | 10.8303 | 10.9974 | 10.9974 | -0.282 (-2.50%) | 21,489,537 |
| 26 Apr 2007 | CNY | 11.1959 | 11.2969 | 10.8303 | 11.2795 | 11.2795 | +0.122 (+1.09%) | 35,894,467 |
| 25 Apr 2007 | CNY | 10.8477 | 11.5302 | 10.7432 | 11.1576 | 11.1576 | +0.265 (+2.43%) | 52,826,137 |
| 24 Apr 2007 | CNY | 11.2481 | 11.2481 | 10.778 | 10.8929 | 10.8929 | -0.383 (-3.40%) | 40,255,578 |
| 23 Apr 2007 | CNY | 11.3561 | 11.4571 | 11.0775 | 11.276 | 11.276 | +0.122 (+1.09%) | 34,759,221 |
| 20 Apr 2007 | CNY | 10.482 | 11.3526 | 10.482 | 11.1541 | 11.1541 | +0.735 (+7.05%) | 33,934,863 |
| 19 Apr 2007 | CNY | 10.8825 | 11.1089 | 10.1442 | 10.4193 | 10.4193 | -0.484 (-4.44%) | 57,157,650 |
