| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 4.7337 | 5.2071 | 4.6586 | 5.2071 | 5.2071 | +0.473 (+10.00%) | 50,606,532 |
| 6 Jun 2007 | CNY | 4.4294 | 4.7863 | 4.189 | 4.7337 | 4.7337 | +0.287 (+6.46%) | 40,053,130 |
| 5 Jun 2007 | CNY | 4.0575 | 4.4482 | 3.678 | 4.4463 | 4.4463 | +0.402 (+9.94%) | 50,232,029 |
| 4 Jun 2007 | CNY | 4.5083 | 4.668 | 4.0443 | 4.0443 | 4.0443 | -0.449 (-9.99%) | 37,954,398 |
| 1 Jun 2007 | CNY | 4.9873 | 5.0719 | 4.4933 | 4.4933 | 4.4933 | -0.5 (-10.01%) | 44,600,495 |
| 31 May 2007 | CNY | 4.7149 | 5.0906 | 4.529 | 4.993 | 4.993 | +0.284 (+6.02%) | 60,600,525 |
| 30 May 2007 | CNY | 4.7713 | 5.1808 | 4.7093 | 4.7093 | 4.7093 | -0.522 (-9.98%) | 66,499,639 |
| 29 May 2007 | CNY | 5.363 | 5.4006 | 5.1902 | 5.2315 | 5.2315 | -0.118 (-2.21%) | 29,748,851 |
| 28 May 2007 | CNY | 5.2992 | 5.4851 | 5.2635 | 5.3499 | 5.3499 | +0.053 (+0.99%) | 42,586,530 |
| 25 May 2007 | CNY | 5.1226 | 5.5039 | 5.0531 | 5.2973 | 5.2973 | +0.175 (+3.41%) | 39,359,291 |
| 24 May 2007 | CNY | 5.2221 | 5.3856 | 5.0719 | 5.1226 | 5.1226 | -0.139 (-2.64%) | 26,030,898 |
| 23 May 2007 | CNY | 5.0719 | 5.4475 | 4.9216 | 5.2616 | 5.2616 | +0.19 (+3.74%) | 26,803,561 |
| 22 May 2007 | CNY | 4.6962 | 5.1245 | 4.6962 | 5.0719 | 5.0719 | +0.413 (+8.87%) | 42,575,303 |
| 21 May 2007 | CNY | 4.4707 | 4.8183 | 4.4351 | 4.6586 | 4.6586 | 0.0 (0.0%) | 37,437,338 |
| 18 May 2007 | CNY | 4.7788 | 4.8821 | 4.6361 | 4.6586 | 4.6586 | -0.133 (-2.78%) | 28,600,759 |
| 17 May 2007 | CNY | 4.7826 | 4.9779 | 4.6962 | 4.792 | 4.792 | +0.045 (+0.95%) | 27,607,138 |
| 16 May 2007 | CNY | 4.6098 | 4.8464 | 4.5083 | 4.7469 | 4.7469 | +0.126 (+2.72%) | 39,338,029 |
| 15 May 2007 | CNY | 4.606 | 4.9516 | 4.5647 | 4.621 | 4.621 | -0.047 (-1.01%) | 74,720,422 |
| 14 May 2007 | CNY | 4.2641 | 4.7525 | 4.2284 | 4.668 | 4.668 | +0.347 (+8.04%) | 64,387,418 |
| 11 May 2007 | CNY | 4.3111 | 4.405 | 4.1739 | 4.3205 | 4.3205 | -0.122 (-2.75%) | 63,074,696 |
| 10 May 2007 | CNY | 4.5985 | 4.5985 | 4.3731 | 4.4426 | 4.4426 | +0.263 (+6.29%) | 90,746,313 |
| 9 May 2007 | CNY | 4.1796 | 4.1796 | 4.1796 | 4.1796 | 4.1796 | +0.38 (+9.99%) | 4,425,558 |
| 25 Apr 2007 | CNY | 3.4583 | 3.8001 | 3.3812 | 3.8001 | 3.8001 | +0.346 (+10.00%) | 119,154,436 |
| 24 Apr 2007 | CNY | 3.323 | 3.5127 | 3.323 | 3.4545 | 3.4545 | +0.133 (+4.02%) | 109,570,560 |
| 23 Apr 2007 | CNY | 3.2685 | 3.5127 | 3.2497 | 3.3211 | 3.3211 | -0.248 (-6.95%) | 158,206,770 |
| 18 Apr 2007 | CNY | 3.2554 | 3.5804 | 3.231 | 3.5691 | 3.5691 | +0.314 (+9.64%) | 121,495,914 |
| 17 Apr 2007 | CNY | 3.1107 | 3.3099 | 3.1089 | 3.2554 | 3.2554 | +0.246 (+8.18%) | 176,817,976 |
| 13 Apr 2007 | CNY | 2.8797 | 3.1389 | 2.8797 | 3.0093 | 3.0093 | +0.156 (+5.46%) | 198,447,351 |
| 12 Apr 2007 | CNY | 2.8571 | 2.8647 | 2.7952 | 2.8534 | 2.8534 | +0.004 (+0.13%) | 71,624,131 |
| 11 Apr 2007 | CNY | 2.752 | 2.8665 | 2.7238 | 2.8496 | 2.8496 | +0.098 (+3.55%) | 88,583,630 |
