| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | CNY | 6.3125 | 6.3681 | 5.8542 | 6.3403 | 6.3403 | +0.076 (+1.22%) | 8,955,182 |
| 11 Jun 2007 | CNY | 6.3542 | 6.375 | 6.1944 | 6.2639 | 6.2639 | -0.014 (-0.22%) | 7,611,334 |
| 8 Jun 2007 | CNY | 6.2847 | 6.3889 | 6.1667 | 6.2778 | 6.2778 | +0.028 (+0.44%) | 7,632,326 |
| 7 Jun 2007 | CNY | 5.9583 | 6.25 | 5.9583 | 6.25 | 6.25 | +0.257 (+4.29%) | 8,015,303 |
| 6 Jun 2007 | CNY | 6 | 6.1319 | 5.7986 | 5.9931 | 5.9931 | -0.028 (-0.46%) | 9,082,864 |
| 5 Jun 2007 | CNY | 5.5486 | 6.0278 | 5.2569 | 6.0208 | 6.0208 | +0.361 (+6.38%) | 10,973,076 |
| 4 Jun 2007 | CNY | 6.25 | 6.4583 | 5.6528 | 5.6597 | 5.6597 | -0.618 (-9.85%) | 12,102,351 |
| 1 Jun 2007 | CNY | 6.9653 | 7.2014 | 6.2778 | 6.2778 | 6.2778 | -0.694 (-9.96%) | 12,112,850 |
| 31 May 2007 | CNY | 7.6042 | 7.7222 | 6.9514 | 6.9722 | 6.9722 | -0.75 (-9.71%) | 13,000,455 |
| 30 May 2007 | CNY | 7.7847 | 8.3194 | 7.7222 | 7.7222 | 7.7222 | -0.861 (-10.03%) | 13,299,190 |
| 29 May 2007 | CNY | 8.5417 | 8.6806 | 8.4722 | 8.5833 | 8.5833 | +0.042 (+0.49%) | 10,348,152 |
| 28 May 2007 | CNY | 8.4583 | 8.6806 | 8.3889 | 8.5417 | 8.5417 | +0.208 (+2.50%) | 10,612,339 |
| 25 May 2007 | CNY | 8.2986 | 8.4306 | 8.1667 | 8.3333 | 8.3333 | -0.007 (-0.08%) | 10,282,000 |
| 24 May 2007 | CNY | 8.4792 | 8.5417 | 8.0417 | 8.3403 | 8.3403 | -0.049 (-0.58%) | 12,562,915 |
| 23 May 2007 | CNY | 8.1597 | 8.4583 | 8.0278 | 8.3889 | 8.3889 | +0.153 (+1.86%) | 11,241,050 |
| 22 May 2007 | CNY | 8.0764 | 8.3681 | 7.9931 | 8.2361 | 8.2361 | +0.167 (+2.07%) | 11,064,574 |
| 21 May 2007 | CNY | 7.4583 | 8.1875 | 7.4167 | 8.0694 | 8.0694 | +0.326 (+4.21%) | 11,902,491 |
| 18 May 2007 | CNY | 7.9653 | 7.9653 | 7.625 | 7.7431 | 7.7431 | -0.104 (-1.33%) | 7,637,797 |
| 17 May 2007 | CNY | 7.6111 | 7.9722 | 7.5208 | 7.8472 | 7.8472 | +0.326 (+4.34%) | 10,578,278 |
| 16 May 2007 | CNY | 7.2917 | 7.5694 | 7.2569 | 7.5208 | 7.5208 | +0.222 (+3.04%) | 7,539,831 |
| 15 May 2007 | CNY | 7.7083 | 7.8472 | 7.2917 | 7.2986 | 7.2986 | -0.479 (-6.16%) | 8,884,036 |
| 14 May 2007 | CNY | 7.4028 | 8.0139 | 7.3125 | 7.7778 | 7.7778 | +0.222 (+2.94%) | 9,782,232 |
| 11 May 2007 | CNY | 7.5694 | 7.625 | 7.2917 | 7.5556 | 7.5556 | -0.069 (-0.91%) | 8,481,775 |
| 10 May 2007 | CNY | 7.3611 | 7.6319 | 7.2778 | 7.625 | 7.625 | +0.222 (+3.00%) | 8,541,172 |
| 9 May 2007 | CNY | 7.5694 | 7.7708 | 6.8819 | 7.4028 | 7.4028 | -0.208 (-2.74%) | 13,380,732 |
| 8 May 2007 | CNY | 7.4931 | 7.8542 | 7.3611 | 7.6111 | 7.6111 | +0.319 (+4.38%) | 10,246,855 |
| 30 Apr 2007 | CNY | 6.9306 | 7.3611 | 6.8611 | 7.2917 | 7.2917 | +0.292 (+4.17%) | 13,119,985 |
| 26 Apr 2007 | CNY | 6.9167 | 7.0764 | 6.8194 | 7 | 7 | +0.125 (+1.82%) | 8,224,132 |
| 25 Apr 2007 | CNY | 6.9097 | 6.9236 | 6.6667 | 6.875 | 6.875 | -0.076 (-1.10%) | 7,792,598 |
| 24 Apr 2007 | CNY | 6.9097 | 7.1528 | 6.7014 | 6.9514 | 6.9514 | +0.104 (+1.52%) | 12,387,399 |
