| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | CNY | 6.8533 | 7.32 | 6.5067 | 7.2733 | 7.2733 | +0.34 (+4.90%) | 21,670,032 |
| 5 Jun 2007 | CNY | 6.8067 | 7.0667 | 6.4467 | 6.9333 | 6.9333 | -0.227 (-3.17%) | 20,698,218 |
| 4 Jun 2007 | CNY | 7.8667 | 7.8867 | 7.16 | 7.16 | 7.16 | -0.793 (-9.97%) | 19,650,211 |
| 1 Jun 2007 | CNY | 8.54 | 8.7933 | 7.9533 | 7.9533 | 7.9533 | -0.88 (-9.96%) | 15,204,801 |
| 31 May 2007 | CNY | 9.2533 | 9.4867 | 8.8333 | 8.8333 | 8.8333 | -0.98 (-9.99%) | 13,911,730 |
| 30 May 2007 | CNY | 9.8133 | 10.5133 | 9.8133 | 9.8133 | 9.8133 | -1.093 (-10.03%) | 12,122,950 |
| 29 May 2007 | CNY | 11.2 | 11.2 | 10.4867 | 10.9067 | 10.9067 | -0.46 (-4.05%) | 27,897,499 |
| 28 May 2007 | CNY | 11.1267 | 11.9467 | 11.1267 | 11.3667 | 11.3667 | -0.993 (-8.04%) | 29,763,430 |
| 23 May 2007 | CNY | 11.2333 | 12.36 | 11.0733 | 12.36 | 12.36 | +1.127 (+10.03%) | 12,695,848 |
| 22 May 2007 | CNY | 11.2 | 11.3667 | 10.9 | 11.2333 | 11.2333 | +0.113 (+1.02%) | 13,069,491 |
| 21 May 2007 | CNY | 10.04 | 11.4133 | 10.0333 | 11.12 | 11.12 | +0.647 (+6.17%) | 18,197,433 |
| 18 May 2007 | CNY | 9.6667 | 10.4733 | 9.2733 | 10.4733 | 10.4733 | +0.953 (+10.01%) | 21,860,496 |
| 17 May 2007 | CNY | 9.4667 | 9.7267 | 9.32 | 9.52 | 9.52 | +0.06 (+0.63%) | 10,466,373 |
| 16 May 2007 | CNY | 9.4733 | 9.8733 | 9.1733 | 9.46 | 9.46 | +0.02 (+0.21%) | 10,518,061 |
| 15 May 2007 | CNY | 9.1267 | 9.9 | 9 | 9.44 | 9.44 | +0.28 (+3.06%) | 16,738,095 |
| 14 May 2007 | CNY | 8.6467 | 9.4667 | 8.4 | 9.16 | 9.16 | +0.387 (+4.41%) | 12,647,376 |
| 11 May 2007 | CNY | 8.8667 | 8.9533 | 8.4 | 8.7733 | 8.7733 | -0.22 (-2.45%) | 11,572,200 |
| 10 May 2007 | CNY | 8.6533 | 9.32 | 8.6533 | 8.9933 | 8.9933 | +0.44 (+5.14%) | 21,018,606 |
| 9 May 2007 | CNY | 7.74 | 8.5533 | 7.48 | 8.5533 | 8.5533 | +0.78 (+10.03%) | 21,184,501 |
| 8 May 2007 | CNY | 7.62 | 7.88 | 7.4733 | 7.7733 | 7.7733 | +0.313 (+4.20%) | 12,193,209 |
| 30 Apr 2007 | CNY | 8.0533 | 8.1867 | 7.3667 | 7.46 | 7.46 | -0.567 (-7.06%) | 17,226,808 |
| 27 Apr 2007 | CNY | 8.0533 | 8.4 | 8 | 8.0267 | 8.0267 | 0.0 (0.0%) | 8,417,971 |
| 26 Apr 2007 | CNY | 7.9933 | 8.3333 | 7.88 | 8.0267 | 8.0267 | +0.147 (+1.86%) | 11,410,618 |
| 25 Apr 2007 | CNY | 7.6667 | 8.2 | 7.5533 | 7.88 | 7.88 | +0.013 (+0.17%) | 15,013,816 |
| 24 Apr 2007 | CNY | 7.7667 | 8.5267 | 7.6333 | 7.8667 | 7.8667 | +0.113 (+1.46%) | 26,382,384 |
| 23 Apr 2007 | CNY | 7.7333 | 7.7533 | 7.1333 | 7.7533 | 7.7533 | +0.707 (+10.03%) | 22,504,069 |
| 20 Apr 2007 | CNY | 6.72 | 7.0467 | 6.3333 | 7.0467 | 7.0467 | +0.64 (+9.99%) | 33,254,523 |
| 19 Apr 2007 | CNY | 5.82 | 6.4067 | 5.74 | 6.4067 | 6.4067 | +0.58 (+9.95%) | 40,090,377 |
| 18 Apr 2007 | CNY | 5.8333 | 5.9 | 5.6533 | 5.8267 | 5.8267 | +0.06 (+1.04%) | 12,358,879 |
| 17 Apr 2007 | CNY | 5.52 | 5.8667 | 5.5067 | 5.7667 | 5.7667 | +0.213 (+3.84%) | 15,576,033 |
