| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | CNY | 5.4611 | 5.4611 | 5.4611 | 5.4611 | 5.4611 | -0.289 (-5.02%) | 519,840 |
| 30 May 2007 | CNY | 5.75 | 5.8333 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 3,646,260 |
| 29 May 2007 | CNY | 5.9444 | 6.1556 | 5.9167 | 6.05 | 6.05 | +0.078 (+1.30%) | 6,625,024 |
| 28 May 2007 | CNY | 6 | 6.1111 | 5.85 | 5.9722 | 5.9722 | +0.028 (+0.47%) | 7,007,526 |
| 25 May 2007 | CNY | 5.9556 | 5.9833 | 5.7222 | 5.9444 | 5.9444 | -0.067 (-1.11%) | 9,156,765 |
| 24 May 2007 | CNY | 6.2111 | 6.2111 | 5.9056 | 6.0111 | 6.0111 | -0.206 (-3.31%) | 12,059,217 |
| 23 May 2007 | CNY | 6.3889 | 6.3889 | 6.1 | 6.2167 | 6.2167 | +0.117 (+1.91%) | 12,244,426 |
| 22 May 2007 | CNY | 5.8889 | 6.1 | 5.8111 | 6.1 | 6.1 | +0.289 (+4.97%) | 9,144,111 |
| 21 May 2007 | CNY | 5.3833 | 5.8389 | 5.3389 | 5.8111 | 5.8111 | +0.25 (+4.50%) | 7,814,098 |
| 18 May 2007 | CNY | 5.2722 | 5.5611 | 5.1889 | 5.5611 | 5.5611 | +0.267 (+5.04%) | 8,152,311 |
| 17 May 2007 | CNY | 5.0722 | 5.3167 | 5.0278 | 5.2944 | 5.2944 | +0.228 (+4.49%) | 9,635,844 |
| 16 May 2007 | CNY | 4.9278 | 5.0889 | 4.8222 | 5.0667 | 5.0667 | +0.089 (+1.79%) | 7,749,135 |
| 15 May 2007 | CNY | 5.0667 | 5.1833 | 4.9722 | 4.9778 | 4.9778 | -0.083 (-1.65%) | 8,023,077 |
| 14 May 2007 | CNY | 4.8056 | 5.1 | 4.6167 | 5.0611 | 5.0611 | +0.2 (+4.11%) | 9,363,501 |
| 11 May 2007 | CNY | 4.7667 | 4.9444 | 4.5611 | 4.8611 | 4.8611 | +0.067 (+1.39%) | 7,811,901 |
| 10 May 2007 | CNY | 4.6111 | 4.8222 | 4.4889 | 4.7944 | 4.7944 | +0.133 (+2.86%) | 7,687,540 |
| 9 May 2007 | CNY | 4.7222 | 4.7222 | 4.4889 | 4.6611 | 4.6611 | -0.061 (-1.29%) | 7,364,908 |
| 8 May 2007 | CNY | 4.6722 | 4.7667 | 4.4444 | 4.7222 | 4.7222 | +0.078 (+1.68%) | 9,840,007 |
| 30 Apr 2007 | CNY | 4.9889 | 4.9889 | 4.6444 | 4.6444 | 4.6444 | -0.111 (-2.34%) | 9,739,773 |
| 27 Apr 2007 | CNY | 4.7167 | 4.7556 | 4.6111 | 4.7556 | 4.7556 | +0.228 (+5.03%) | 11,288,903 |
| 25 Apr 2007 | CNY | 4.2556 | 4.5278 | 4.2556 | 4.5278 | 4.5278 | +0.217 (+5.03%) | 10,213,054 |
| 24 Apr 2007 | CNY | 4.4 | 4.4056 | 4.2333 | 4.3111 | 4.3111 | +0.111 (+2.65%) | 10,100,165 |
| 23 Apr 2007 | CNY | 4.1556 | 4.2 | 4.1556 | 4.2 | 4.2 | +0.2 (+5%) | 9,153,567 |
| 20 Apr 2007 | CNY | 3.7833 | 4 | 3.7833 | 4 | 4 | +0.189 (+4.96%) | 9,240,624 |
| 19 Apr 2007 | CNY | 4 | 4.0111 | 3.8111 | 3.8111 | 3.8111 | -0.2 (-4.99%) | 7,934,436 |
| 18 Apr 2007 | CNY | 3.8333 | 4.0278 | 3.7444 | 4.0111 | 4.0111 | +0.15 (+3.88%) | 9,866,741 |
| 17 Apr 2007 | CNY | 3.7278 | 3.8778 | 3.6444 | 3.8611 | 3.8611 | +0.161 (+4.35%) | 10,649,934 |
| 16 Apr 2007 | CNY | 3.5278 | 3.7056 | 3.5278 | 3.7 | 3.7 | +0.172 (+4.88%) | 7,246,312 |
| 13 Apr 2007 | CNY | 3.5278 | 3.6611 | 3.5167 | 3.5278 | 3.5278 | +0.033 (+0.96%) | 8,139,135 |
| 12 Apr 2007 | CNY | 3.3556 | 3.4944 | 3.3333 | 3.4944 | 3.4944 | +0.167 (+5.01%) | 7,283,127 |
