| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 5.188 | 5.4103 | 5.1311 | 5.2137 | 5.2137 | +0.029 (+0.55%) | 11,243,249 |
| 14 Jun 2007 | CNY | 5.3561 | 5.4986 | 5.1852 | 5.1852 | 5.1852 | -0.199 (-3.70%) | 14,202,425 |
| 13 Jun 2007 | CNY | 5.1339 | 5.6923 | 5.1339 | 5.3846 | 5.3846 | +0.063 (+1.18%) | 24,080,849 |
| 12 Jun 2007 | CNY | 5.6011 | 5.6011 | 4.9402 | 5.3219 | 5.3219 | -0.168 (-3.06%) | 23,544,518 |
| 11 Jun 2007 | CNY | 5.1852 | 5.7607 | 5.1225 | 5.49 | 5.49 | +0.222 (+4.22%) | 29,299,216 |
| 8 Jun 2007 | CNY | 5.0741 | 5.2678 | 4.9288 | 5.2678 | 5.2678 | +0.479 (+9.99%) | 45,313,398 |
| 7 Jun 2007 | CNY | 4.3305 | 4.7892 | 4.2735 | 4.7892 | 4.7892 | +0.436 (+10.01%) | 19,572,146 |
| 6 Jun 2007 | CNY | 4.2137 | 4.4701 | 3.8974 | 4.3533 | 4.3533 | +0.023 (+0.53%) | 20,765,360 |
| 5 Jun 2007 | CNY | 3.906 | 4.4131 | 3.8547 | 4.3305 | 4.3305 | +0.048 (+1.13%) | 26,873,549 |
| 4 Jun 2007 | CNY | 4.5584 | 4.6353 | 4.2821 | 4.2821 | 4.2821 | -0.476 (-10.00%) | 13,511,597 |
| 1 Jun 2007 | CNY | 5.3248 | 5.3248 | 4.7578 | 4.7578 | 4.7578 | -0.53 (-10.02%) | 15,897,583 |
| 31 May 2007 | CNY | 5.3846 | 5.4843 | 4.9744 | 5.2878 | 5.2878 | -0.239 (-4.33%) | 28,052,699 |
| 30 May 2007 | CNY | 5.5584 | 5.9829 | 5.5271 | 5.5271 | 5.5271 | -0.613 (-9.98%) | 20,201,524 |
| 29 May 2007 | CNY | 6.1709 | 6.2849 | 6.0399 | 6.1396 | 6.1396 | -0.234 (-3.67%) | 17,347,374 |
| 28 May 2007 | CNY | 6.1254 | 6.6097 | 5.8148 | 6.3732 | 6.3732 | +0.091 (+1.45%) | 34,305,585 |
| 25 May 2007 | CNY | 6.7464 | 6.7464 | 6.1539 | 6.2821 | 6.2821 | -0.433 (-6.45%) | 31,849,034 |
| 24 May 2007 | CNY | 6.7151 | 6.7151 | 6.1453 | 6.7151 | 6.7151 | +0.61 (+9.99%) | 53,745,930 |
| 23 May 2007 | CNY | 6.1054 | 6.1054 | 6.1054 | 6.1054 | 6.1054 | +0.555 (+10.01%) | 2,680,067 |
| 22 May 2007 | CNY | 5.5499 | 5.5499 | 5.5499 | 5.5499 | 5.5499 | +0.504 (+9.99%) | 1,455,972 |
| 21 May 2007 | CNY | 5.0456 | 5.0456 | 5.0456 | 5.0456 | 5.0456 | +0.459 (+10.00%) | 515,555 |
| 18 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
| 17 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
| 16 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
| 15 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
| 14 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
| 11 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
| 10 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
| 9 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
| 8 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
| 4 May 2007 | CNY | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 4.5869 | 0.0 (0.0%) | 0 |
