| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | CNY | 7.2727 | 7.3182 | 6.5091 | 6.5818 | 6.5818 | -0.655 (-9.05%) | 32,676,188 |
| 21 Jun 2007 | CNY | 6.9818 | 7.3546 | 6.9636 | 7.2364 | 7.2364 | +0.345 (+5.01%) | 61,449,122 |
| 20 Jun 2007 | CNY | 6.7727 | 7.1364 | 6.7273 | 6.8909 | 6.8909 | +0.118 (+1.75%) | 39,630,115 |
| 19 Jun 2007 | CNY | 6.7909 | 6.8182 | 6.6 | 6.7727 | 6.7727 | -0.027 (-0.40%) | 19,916,058 |
| 18 Jun 2007 | CNY | 6.7727 | 6.9182 | 6.7273 | 6.8 | 6.8 | +0.127 (+1.91%) | 27,102,993 |
| 15 Jun 2007 | CNY | 6.5909 | 6.6727 | 6.3727 | 6.6727 | 6.6727 | +0.036 (+0.55%) | 22,702,551 |
| 14 Jun 2007 | CNY | 6.8364 | 6.8364 | 6.6182 | 6.6364 | 6.6364 | -0.2 (-2.93%) | 26,746,247 |
| 13 Jun 2007 | CNY | 6.6364 | 6.9909 | 6.5909 | 6.8364 | 6.8364 | +0.255 (+3.87%) | 33,142,047 |
| 12 Jun 2007 | CNY | 6.3546 | 6.5818 | 6.0909 | 6.5818 | 6.5818 | +0.227 (+3.58%) | 34,575,398 |
| 11 Jun 2007 | CNY | 6.4182 | 6.4909 | 6.2727 | 6.3546 | 6.3546 | -0.045 (-0.71%) | 24,566,569 |
| 8 Jun 2007 | CNY | 6.4182 | 6.5455 | 6.3636 | 6.4 | 6.4 | +0.036 (+0.57%) | 26,306,742 |
| 7 Jun 2007 | CNY | 6.1364 | 6.3636 | 6.0455 | 6.3636 | 6.3636 | +0.264 (+4.32%) | 23,756,790 |
| 6 Jun 2007 | CNY | 5.9727 | 6.2727 | 5.7273 | 6.1 | 6.1 | +0.191 (+3.23%) | 33,368,033 |
| 5 Jun 2007 | CNY | 5.5 | 5.9091 | 5.3546 | 5.9091 | 5.9091 | -0.036 (-0.61%) | 39,810,492 |
| 4 Jun 2007 | CNY | 6.3546 | 6.5182 | 5.9455 | 5.9455 | 5.9455 | -0.664 (-10.04%) | 30,038,025 |
| 1 Jun 2007 | CNY | 7.3727 | 7.5364 | 6.6091 | 6.6091 | 6.6091 | -0.736 (-10.03%) | 30,883,080 |
| 31 May 2007 | CNY | 7.6364 | 7.8091 | 7.0364 | 7.3455 | 7.3455 | -0.473 (-6.05%) | 43,988,799 |
| 30 May 2007 | CNY | 8.1727 | 8.6182 | 7.8182 | 7.8182 | 7.8182 | -0.864 (-9.95%) | 51,409,008 |
| 29 May 2007 | CNY | 8.6364 | 8.8455 | 8.4818 | 8.6818 | 8.6818 | +0.127 (+1.49%) | 42,209,965 |
| 28 May 2007 | CNY | 8.1818 | 8.7273 | 8.1818 | 8.5546 | 8.5546 | +0.464 (+5.73%) | 54,896,979 |
| 25 May 2007 | CNY | 8.0273 | 8.1636 | 7.9182 | 8.0909 | 8.0909 | +0.018 (+0.23%) | 36,738,837 |
| 24 May 2007 | CNY | 8.1636 | 8.2455 | 7.8273 | 8.0727 | 8.0727 | -0.064 (-0.78%) | 39,584,688 |
| 23 May 2007 | CNY | 8.0091 | 8.1909 | 8 | 8.1364 | 8.1364 | +0.173 (+2.17%) | 43,133,488 |
| 22 May 2007 | CNY | 7.7273 | 8.1636 | 7.7273 | 7.9636 | 7.9636 | +0.282 (+3.67%) | 62,302,665 |
| 21 May 2007 | CNY | 7.1818 | 7.7182 | 7.0909 | 7.6818 | 7.6818 | +0.245 (+3.30%) | 56,499,836 |
| 18 May 2007 | CNY | 7.3 | 7.5182 | 7.2091 | 7.4364 | 7.4364 | +0.155 (+2.12%) | 40,381,823 |
| 17 May 2007 | CNY | 7.2 | 7.3182 | 7.1818 | 7.2818 | 7.2818 | +0.091 (+1.26%) | 26,273,051 |
| 16 May 2007 | CNY | 7 | 7.2091 | 6.8364 | 7.1909 | 7.1909 | +0.191 (+2.73%) | 23,952,908 |
| 15 May 2007 | CNY | 7.3091 | 7.4091 | 7 | 7 | 7 | -0.309 (-4.23%) | 27,378,681 |
| 14 May 2007 | CNY | 7.2909 | 7.3818 | 7.1455 | 7.3091 | 7.3091 | -0.1 (-1.35%) | 32,067,157 |
