| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | CNY | 3.6794 | 3.873 | 3.6794 | 3.7778 | 3.7778 | -0.032 (-0.83%) | 4,184,812 |
| 20 Jun 2007 | CNY | 3.9873 | 4.0889 | 3.7778 | 3.8095 | 3.8095 | -0.257 (-6.32%) | 5,764,153 |
| 19 Jun 2007 | CNY | 4.1143 | 4.1206 | 3.9302 | 4.0667 | 4.0667 | +0.003 (+0.08%) | 12,070,384 |
| 18 Jun 2007 | CNY | 3.7016 | 4.0635 | 3.7016 | 4.0635 | 4.0635 | +0.368 (+9.97%) | 12,399,934 |
| 15 Jun 2007 | CNY | 3.6413 | 3.873 | 3.5873 | 3.6952 | 3.6952 | +0.013 (+0.34%) | 4,117,862 |
| 14 Jun 2007 | CNY | 3.8095 | 3.8095 | 3.6762 | 3.6825 | 3.6825 | -0.194 (-5.00%) | 6,373,905 |
| 13 Jun 2007 | CNY | 3.6318 | 3.9206 | 3.5556 | 3.8762 | 3.8762 | +0.244 (+6.73%) | 9,546,424 |
| 12 Jun 2007 | CNY | 3.746 | 3.7714 | 3.3111 | 3.6318 | 3.6318 | -0.048 (-1.29%) | 9,310,788 |
| 11 Jun 2007 | CNY | 3.4984 | 3.7143 | 3.4984 | 3.6794 | 3.6794 | +0.251 (+7.31%) | 11,440,844 |
| 8 Jun 2007 | CNY | 3.3968 | 3.5079 | 3.3651 | 3.4286 | 3.4286 | +0.048 (+1.41%) | 6,932,362 |
| 7 Jun 2007 | CNY | 3.254 | 3.3905 | 3.2064 | 3.381 | 3.381 | +0.149 (+4.62%) | 6,670,562 |
| 6 Jun 2007 | CNY | 3.2381 | 3.3333 | 3.1111 | 3.2318 | 3.2318 | -0.032 (-0.97%) | 7,015,604 |
| 5 Jun 2007 | CNY | 3.0127 | 3.3333 | 2.8064 | 3.2635 | 3.2635 | +0.146 (+4.68%) | 8,822,633 |
| 4 Jun 2007 | CNY | 3.4 | 3.4762 | 3.1175 | 3.1175 | 3.1175 | -0.346 (-9.99%) | 7,255,725 |
| 1 Jun 2007 | CNY | 3.8667 | 3.9683 | 3.4635 | 3.4635 | 3.4635 | -0.384 (-9.98%) | 8,793,470 |
| 31 May 2007 | CNY | 4.127 | 4.254 | 3.8444 | 3.8476 | 3.8476 | -0.425 (-9.96%) | 8,247,774 |
| 30 May 2007 | CNY | 4.3111 | 4.6 | 4.273 | 4.273 | 4.273 | -0.473 (-9.97%) | 8,380,143 |
| 29 May 2007 | CNY | 4.7302 | 4.8476 | 4.6349 | 4.746 | 4.746 | +0.003 (+0.07%) | 6,878,629 |
| 28 May 2007 | CNY | 4.6857 | 4.7937 | 4.6667 | 4.7429 | 4.7429 | +0.108 (+2.33%) | 8,676,772 |
| 25 May 2007 | CNY | 4.5968 | 4.7302 | 4.546 | 4.6349 | 4.6349 | +0.016 (+0.34%) | 5,647,175 |
| 24 May 2007 | CNY | 4.7683 | 4.7683 | 4.5079 | 4.6191 | 4.6191 | -0.168 (-3.51%) | 9,765,756 |
| 23 May 2007 | CNY | 4.6667 | 4.8095 | 4.6032 | 4.7873 | 4.7873 | +0.041 (+0.87%) | 12,119,193 |
| 22 May 2007 | CNY | 4.4254 | 4.7873 | 4.4127 | 4.746 | 4.746 | +0.321 (+7.24%) | 13,948,688 |
| 21 May 2007 | CNY | 4.2603 | 4.4921 | 4.1905 | 4.4254 | 4.4254 | +0.013 (+0.29%) | 7,796,038 |
| 18 May 2007 | CNY | 4.6032 | 4.6476 | 4.4 | 4.4127 | 4.4127 | -0.041 (-0.93%) | 12,559,292 |
| 17 May 2007 | CNY | 4.1714 | 4.454 | 4.1714 | 4.454 | 4.454 | +0.406 (+10.04%) | 9,130,835 |
| 16 May 2007 | CNY | 4.0476 | 4.0476 | 4.0476 | 4.0476 | 4.0476 | 0.0 (0.0%) | 0 |
| 15 May 2007 | CNY | 4.2413 | 4.3111 | 4.0381 | 4.0476 | 4.0476 | -0.229 (-5.35%) | 6,032,561 |
| 14 May 2007 | CNY | 4.254 | 4.3492 | 4.2032 | 4.2762 | 4.2762 | -0.086 (-1.96%) | 4,410,822 |
| 11 May 2007 | CNY | 4.4159 | 4.4444 | 4.2857 | 4.3619 | 4.3619 | -0.127 (-2.83%) | 7,230,188 |
