| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 7.7558 | 7.8521 | 7.5328 | 7.6139 | 7.6139 | -0.188 (-2.40%) | 42,120,581 |
| 14 Jun 2007 | CNY | 8.278 | 8.283 | 7.7862 | 7.8015 | 7.8015 | +0.274 (+3.64%) | 95,221,851 |
| 13 Jun 2007 | CNY | 6.9448 | 7.5277 | 6.9448 | 7.5277 | 7.5277 | +0.684 (+10.00%) | 52,977,707 |
| 12 Jun 2007 | CNY | 6.7268 | 6.8991 | 6.4378 | 6.8434 | 6.8434 | +0.117 (+1.73%) | 34,275,329 |
| 11 Jun 2007 | CNY | 6.6457 | 6.9701 | 6.5139 | 6.7268 | 6.7268 | +0.142 (+2.15%) | 40,013,532 |
| 8 Jun 2007 | CNY | 6.2858 | 6.7369 | 6.1996 | 6.5849 | 6.5849 | +0.421 (+6.83%) | 47,830,553 |
| 7 Jun 2007 | CNY | 5.8802 | 6.1641 | 5.7839 | 6.1641 | 6.1641 | +0.563 (+10.05%) | 37,886,720 |
| 6 Jun 2007 | CNY | 5.5812 | 5.8093 | 5.424 | 5.6014 | 5.6014 | +0.091 (+1.66%) | 33,828,804 |
| 5 Jun 2007 | CNY | 5.0083 | 5.5102 | 4.8664 | 5.5102 | 5.5102 | +0.502 (+10.02%) | 38,480,403 |
| 4 Jun 2007 | CNY | 5.718 | 5.7231 | 4.9982 | 5.0083 | 5.0083 | -0.547 (-9.85%) | 35,892,124 |
| 1 Jun 2007 | CNY | 6.1844 | 6.3872 | 5.5558 | 5.5558 | 5.5558 | -0.619 (-10.02%) | 36,049,020 |
| 31 May 2007 | CNY | 6.5443 | 6.6609 | 6.0323 | 6.1743 | 6.1743 | -0.527 (-7.87%) | 40,331,844 |
| 30 May 2007 | CNY | 6.7319 | 7.2743 | 6.7014 | 6.7014 | 6.7014 | -0.745 (-10.01%) | 44,956,143 |
| 29 May 2007 | CNY | 7.5227 | 7.5733 | 7.2743 | 7.4466 | 7.4466 | -0.056 (-0.74%) | 35,342,005 |
| 28 May 2007 | CNY | 7.5125 | 7.7051 | 7.4213 | 7.5024 | 7.5024 | +0.056 (+0.75%) | 40,181,234 |
| 25 May 2007 | CNY | 7.3706 | 7.5379 | 7.1881 | 7.4466 | 7.4466 | 0.0 (0.0%) | 38,948,306 |
| 24 May 2007 | CNY | 7.695 | 7.7862 | 7.325 | 7.4466 | 7.4466 | -0.127 (-1.67%) | 76,179,830 |
| 23 May 2007 | CNY | 7.3047 | 7.6798 | 7.1273 | 7.5733 | 7.5733 | +0.319 (+4.40%) | 59,516,062 |
| 22 May 2007 | CNY | 7.4922 | 7.5379 | 7.1577 | 7.254 | 7.254 | -0.041 (-0.56%) | 57,309,649 |
| 21 May 2007 | CNY | 6.6102 | 7.3604 | 6.595 | 7.2945 | 7.2945 | +0.426 (+6.20%) | 62,589,180 |
| 18 May 2007 | CNY | 6.5899 | 6.9448 | 6.5392 | 6.8687 | 6.8687 | +0.228 (+3.43%) | 55,064,595 |
| 17 May 2007 | CNY | 6.3618 | 6.6913 | 6.2858 | 6.6406 | 6.6406 | +0.345 (+5.47%) | 37,958,469 |
| 16 May 2007 | CNY | 6.1337 | 6.3314 | 6.0222 | 6.2959 | 6.2959 | +0.132 (+2.14%) | 27,526,903 |
| 15 May 2007 | CNY | 6.5798 | 6.7521 | 6.1438 | 6.1641 | 6.1641 | -0.416 (-6.32%) | 40,326,110 |
| 14 May 2007 | CNY | 6.4226 | 6.8332 | 6.3365 | 6.5798 | 6.5798 | +0.03 (+0.46%) | 39,998,636 |
| 11 May 2007 | CNY | 6.1438 | 6.742 | 6.0931 | 6.5494 | 6.5494 | +0.299 (+4.79%) | 55,962,742 |
| 10 May 2007 | CNY | 6.083 | 6.3263 | 5.9816 | 6.2503 | 6.2503 | +0.167 (+2.75%) | 43,085,371 |
| 9 May 2007 | CNY | 6.159 | 6.3618 | 5.8295 | 6.083 | 6.083 | -0.101 (-1.64%) | 39,465,633 |
| 8 May 2007 | CNY | 5.7028 | 6.1844 | 5.6775 | 6.1844 | 6.1844 | +0.563 (+10.01%) | 49,973,652 |
| 30 Apr 2007 | CNY | 5.718 | 5.718 | 5.3733 | 5.6217 | 5.6217 | -0.203 (-3.48%) | 42,883,582 |
