| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | CNY | 6.7381 | 6.9018 | 6.6381 | 6.8836 | 6.8836 | +0.227 (+3.41%) | 12,412,984 |
| 15 May 2007 | CNY | 6.9291 | 6.9836 | 6.6199 | 6.6563 | 6.6563 | -0.273 (-3.94%) | 14,212,069 |
| 14 May 2007 | CNY | 6.6381 | 7.0927 | 6.6199 | 6.9291 | 6.9291 | +0.173 (+2.56%) | 16,220,098 |
| 11 May 2007 | CNY | 6.829 | 6.8927 | 6.6199 | 6.7563 | 6.7563 | -0.236 (-3.38%) | 19,702,933 |
| 10 May 2007 | CNY | 7.4383 | 7.4383 | 6.8745 | 6.9927 | 6.9927 | +0.155 (+2.26%) | 27,336,768 |
| 26 Apr 2007 | CNY | 6.2289 | 6.8381 | 6.2289 | 6.8381 | 6.8381 | +0.618 (+9.94%) | 33,127,674 |
| 25 Apr 2007 | CNY | 6.3289 | 6.3289 | 6.0288 | 6.2198 | 6.2198 | -0.127 (-2.01%) | 14,686,261 |
| 24 Apr 2007 | CNY | 6.4107 | 6.4562 | 6.1834 | 6.3471 | 6.3471 | -0.027 (-0.43%) | 21,943,748 |
| 23 Apr 2007 | CNY | 6.0015 | 6.4289 | 5.9834 | 6.3744 | 6.3744 | +0.227 (+3.70%) | 25,561,355 |
| 20 Apr 2007 | CNY | 5.8833 | 6.2107 | 5.8833 | 6.147 | 6.147 | +0.327 (+5.62%) | 13,021,923 |
| 19 Apr 2007 | CNY | 6.3289 | 6.3289 | 5.7015 | 5.8197 | 5.8197 | -0.518 (-8.18%) | 17,817,040 |
| 18 Apr 2007 | CNY | 6.1379 | 6.438 | 6.047 | 6.338 | 6.338 | +0.282 (+4.65%) | 19,931,815 |
| 17 Apr 2007 | CNY | 6.0197 | 6.3198 | 5.847 | 6.0561 | 6.0561 | +0.036 (+0.60%) | 15,382,841 |
| 16 Apr 2007 | CNY | 5.8106 | 6.0834 | 5.6833 | 6.0197 | 6.0197 | +0.109 (+1.85%) | 14,574,581 |
| 13 Apr 2007 | CNY | 6.1288 | 6.1288 | 5.9015 | 5.9106 | 5.9106 | -0.236 (-3.85%) | 19,153,447 |
| 12 Apr 2007 | CNY | 5.8561 | 6.1834 | 5.8197 | 6.147 | 6.147 | +0.373 (+6.46%) | 37,630,400 |
| 11 Apr 2007 | CNY | 5.7469 | 5.8924 | 5.6378 | 5.7742 | 5.7742 | +0.009 (+0.16%) | 26,578,548 |
| 10 Apr 2007 | CNY | 5.5833 | 5.7833 | 5.3559 | 5.7651 | 5.7651 | +0.182 (+3.26%) | 23,797,436 |
| 9 Apr 2007 | CNY | 5.5469 | 5.6742 | 5.4469 | 5.5833 | 5.5833 | +0.118 (+2.16%) | 23,191,296 |
| 6 Apr 2007 | CNY | 5.1741 | 5.5105 | 5.1195 | 5.465 | 5.465 | +0.236 (+4.52%) | 19,822,187 |
| 5 Apr 2007 | CNY | 5.1104 | 5.3468 | 5.0195 | 5.2286 | 5.2286 | +0.118 (+2.31%) | 12,332,979 |
| 4 Apr 2007 | CNY | 5.0286 | 5.1377 | 4.9104 | 5.1104 | 5.1104 | +0.091 (+1.81%) | 8,957,116 |
| 3 Apr 2007 | CNY | 5.0831 | 5.0831 | 4.974 | 5.0195 | 5.0195 | -0.027 (-0.54%) | 5,738,629 |
| 2 Apr 2007 | CNY | 4.874 | 5.0922 | 4.8285 | 5.0468 | 5.0468 | +0.173 (+3.55%) | 7,006,643 |
| 30 Mar 2007 | CNY | 4.7558 | 4.974 | 4.6921 | 4.874 | 4.874 | +0.045 (+0.94%) | 6,584,947 |
| 29 Mar 2007 | CNY | 5.1195 | 5.1377 | 4.8194 | 4.8285 | 4.8285 | -0.355 (-6.84%) | 13,760,135 |
| 28 Mar 2007 | CNY | 5.4287 | 5.4287 | 4.9558 | 5.1832 | 5.1832 | -0.264 (-4.84%) | 14,456,467 |
| 27 Mar 2007 | CNY | 5.2741 | 5.5469 | 5.1832 | 5.4469 | 5.4469 | +0.173 (+3.28%) | 15,449,345 |
| 26 Mar 2007 | CNY | 5.1195 | 5.2741 | 5.0558 | 5.2741 | 5.2741 | +0.155 (+3.02%) | 14,075,263 |
| 23 Mar 2007 | CNY | 5.1832 | 5.2195 | 4.9467 | 5.1195 | 5.1195 | +0.018 (+0.36%) | 26,682,279 |
