| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | CNY | 6.1534 | 6.4372 | 6.1413 | 6.4372 | 6.4372 | +0.308 (+5.03%) | 21,255,328 |
| 18 Jun 2007 | CNY | 6.0688 | 6.1594 | 5.93 | 6.1292 | 6.1292 | +0.211 (+3.57%) | 14,742,852 |
| 15 Jun 2007 | CNY | 6.0507 | 6.1594 | 5.8515 | 5.9179 | 5.9179 | -0.241 (-3.92%) | 12,707,834 |
| 14 Jun 2007 | CNY | 6.256 | 6.3647 | 6.099 | 6.1594 | 6.1594 | +0.091 (+1.49%) | 19,613,442 |
| 13 Jun 2007 | CNY | 5.7307 | 6.0688 | 5.6703 | 6.0688 | 6.0688 | +0.29 (+5.01%) | 15,706,610 |
| 12 Jun 2007 | CNY | 6.0809 | 6.0809 | 5.779 | 5.779 | 5.779 | -0.302 (-4.96%) | 21,905,357 |
| 11 Jun 2007 | CNY | 6.3345 | 6.5217 | 6.0085 | 6.0809 | 6.0809 | -0.205 (-3.27%) | 21,109,697 |
| 8 Jun 2007 | CNY | 6.2742 | 6.4553 | 6.1051 | 6.2862 | 6.2862 | +0.115 (+1.86%) | 19,211,196 |
| 7 Jun 2007 | CNY | 5.6884 | 6.2017 | 5.6884 | 6.1715 | 6.1715 | +0.217 (+3.65%) | 29,504,786 |
| 6 Jun 2007 | CNY | 5.9541 | 6.5701 | 5.9541 | 5.9541 | 5.9541 | -0.314 (-5.01%) | 33,190,335 |
| 5 Jun 2007 | CNY | 6.2681 | 6.2681 | 6.2681 | 6.2681 | 6.2681 | -0.332 (-5.03%) | 261,316 |
| 4 Jun 2007 | CNY | 6.6002 | 6.6002 | 6.6002 | 6.6002 | 6.6002 | -0.344 (-4.96%) | 160,135 |
| 1 Jun 2007 | CNY | 6.9444 | 6.9444 | 6.9444 | 6.9444 | 6.9444 | -0.362 (-4.96%) | 1,920,132 |
| 31 May 2007 | CNY | 7.3068 | 7.3068 | 7.3068 | 7.3068 | 7.3068 | -0.386 (-5.02%) | 1,537,596 |
| 30 May 2007 | CNY | 7.6932 | 7.9589 | 7.6932 | 7.6932 | 7.6932 | -0.405 (-5.00%) | 12,263,527 |
| 29 May 2007 | CNY | 8.3333 | 8.5085 | 7.9831 | 8.0978 | 8.0978 | -0.254 (-3.04%) | 19,343,679 |
| 28 May 2007 | CNY | 8.3937 | 8.5628 | 8.2126 | 8.3515 | 8.3515 | -0.217 (-2.54%) | 21,214,197 |
| 25 May 2007 | CNY | 8.2367 | 8.6413 | 8.2367 | 8.5688 | 8.5688 | +0.338 (+4.11%) | 23,226,035 |
| 24 May 2007 | CNY | 8.1522 | 8.2307 | 7.5483 | 8.2307 | 8.2307 | +0.393 (+5.01%) | 33,362,428 |
| 23 May 2007 | CNY | 7.8382 | 7.8382 | 7.8382 | 7.8382 | 7.8382 | +0.374 (+5.02%) | 1,769,566 |
| 22 May 2007 | CNY | 7.3913 | 7.4638 | 7.3068 | 7.4638 | 7.4638 | +0.356 (+5.01%) | 5,290,343 |
| 21 May 2007 | CNY | 6.5519 | 7.1075 | 6.4614 | 7.1075 | 7.1075 | +0.338 (+5.00%) | 17,773,934 |
| 17 May 2007 | CNY | 6.9143 | 6.9203 | 6.6546 | 6.7693 | 6.7693 | +0.175 (+2.66%) | 17,385,689 |
| 16 May 2007 | CNY | 6.2681 | 6.5942 | 6.1594 | 6.5942 | 6.5942 | +0.314 (+5.00%) | 13,406,306 |
| 15 May 2007 | CNY | 6.6425 | 6.7633 | 6.2802 | 6.2802 | 6.2802 | -0.332 (-5.02%) | 18,199,237 |
| 14 May 2007 | CNY | 6.3406 | 6.7029 | 6.099 | 6.6123 | 6.6123 | +0.229 (+3.59%) | 20,936,925 |
| 11 May 2007 | CNY | 6.0568 | 6.3829 | 6.0568 | 6.3829 | 6.3829 | +0.302 (+4.97%) | 14,565,897 |
| 10 May 2007 | CNY | 5.9783 | 6.099 | 5.8937 | 6.0809 | 6.0809 | +0.066 (+1.10%) | 17,818,853 |
| 9 May 2007 | CNY | 6.093 | 6.099 | 5.7971 | 6.0145 | 6.0145 | -0.091 (-1.48%) | 18,266,865 |
| 8 May 2007 | CNY | 6.099 | 6.2138 | 5.93 | 6.1051 | 6.1051 | +0.133 (+2.23%) | 15,189,439 |
