| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | CNY | 6.1333 | 6.32 | 6.0133 | 6.2133 | 6.2133 | +0.033 (+0.54%) | 12,355,275 |
| 7 Jun 2007 | CNY | 5.9333 | 6.2467 | 5.7533 | 6.18 | 6.18 | +0.253 (+4.27%) | 12,224,830 |
| 6 Jun 2007 | CNY | 5.8 | 6.26 | 5.3667 | 5.9267 | 5.9267 | +0.14 (+2.42%) | 14,271,396 |
| 5 Jun 2007 | CNY | 5.4267 | 5.8667 | 5.4267 | 5.7867 | 5.7867 | -0.24 (-3.98%) | 16,453,068 |
| 4 Jun 2007 | CNY | 6.54 | 6.6667 | 6.0267 | 6.0267 | 6.0267 | -0.667 (-9.96%) | 6,610,449 |
| 1 Jun 2007 | CNY | 7.44 | 7.5 | 6.6933 | 6.6933 | 6.6933 | -0.747 (-10.04%) | 13,036,021 |
| 31 May 2007 | CNY | 7.6067 | 7.9667 | 7.2333 | 7.44 | 7.44 | -0.593 (-7.39%) | 19,581,310 |
| 30 May 2007 | CNY | 8.04 | 8.62 | 8.0333 | 8.0333 | 8.0333 | -0.893 (-10.01%) | 14,541,144 |
| 29 May 2007 | CNY | 9.0067 | 9.1333 | 8.8 | 8.9267 | 8.9267 | -0.127 (-1.40%) | 10,579,852 |
| 28 May 2007 | CNY | 9.0667 | 9.2667 | 9 | 9.0533 | 9.0533 | -0.007 (-0.07%) | 13,867,903 |
| 25 May 2007 | CNY | 9 | 9.18 | 8.7333 | 9.06 | 9.06 | +0.107 (+1.19%) | 12,032,632 |
| 24 May 2007 | CNY | 9.3333 | 9.4533 | 8.68 | 8.9533 | 8.9533 | -0.26 (-2.82%) | 14,227,812 |
| 23 May 2007 | CNY | 9.0067 | 9.3133 | 9 | 9.2133 | 9.2133 | +0.22 (+2.45%) | 9,897,946 |
| 22 May 2007 | CNY | 8.6333 | 9.4 | 8.6333 | 8.9933 | 8.9933 | +0.4 (+4.65%) | 19,007,119 |
| 21 May 2007 | CNY | 8.06 | 8.6667 | 7.9333 | 8.5933 | 8.5933 | +0.293 (+3.53%) | 14,972,844 |
| 18 May 2007 | CNY | 8.4 | 8.6467 | 8.2667 | 8.3 | 8.3 | -0.153 (-1.81%) | 15,671,317 |
| 17 May 2007 | CNY | 8.0133 | 8.5733 | 7.9067 | 8.4533 | 8.4533 | +0.533 (+6.73%) | 24,740,260 |
| 16 May 2007 | CNY | 7.34 | 7.92 | 7.34 | 7.92 | 7.92 | +0.587 (+8.00%) | 23,941,177 |
| 15 May 2007 | CNY | 7.2333 | 7.5333 | 7.2 | 7.3333 | 7.3333 | +0.087 (+1.20%) | 18,700,522 |
| 14 May 2007 | CNY | 7.2 | 7.4667 | 7.0867 | 7.2467 | 7.2467 | -0.12 (-1.63%) | 12,028,836 |
| 11 May 2007 | CNY | 7.56 | 7.56 | 7.2333 | 7.3667 | 7.3667 | -0.233 (-3.07%) | 12,428,295 |
| 10 May 2007 | CNY | 7.8133 | 7.8133 | 7.48 | 7.6 | 7.6 | -0.233 (-2.98%) | 11,308,330 |
| 9 May 2007 | CNY | 7.5333 | 7.8933 | 7.1933 | 7.8333 | 7.8333 | +0.313 (+4.17%) | 18,935,223 |
| 8 May 2007 | CNY | 7.52 | 7.6 | 7.3067 | 7.52 | 7.52 | +0.2 (+2.73%) | 16,495,291 |
| 27 Apr 2007 | CNY | 7.4333 | 7.5 | 7.1467 | 7.32 | 7.32 | -0.08 (-1.08%) | 9,438,195 |
| 26 Apr 2007 | CNY | 7.5333 | 7.5333 | 7.3467 | 7.4 | 7.4 | -0.073 (-0.98%) | 8,385,364 |
| 25 Apr 2007 | CNY | 7.6 | 7.6333 | 7.2667 | 7.4733 | 7.4733 | -0.227 (-2.94%) | 14,114,602 |
| 24 Apr 2007 | CNY | 7.2667 | 7.86 | 7.0867 | 7.7 | 7.7 | +0.473 (+6.55%) | 22,062,685 |
| 23 Apr 2007 | CNY | 7.04 | 7.3467 | 7.0333 | 7.2267 | 7.2267 | +0.22 (+3.14%) | 17,891,295 |
| 20 Apr 2007 | CNY | 6.8667 | 7.1 | 6.8 | 7.0067 | 7.0067 | +0.287 (+4.27%) | 12,214,599 |
