| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | CNY | 7.5758 | 7.7727 | 7.2689 | 7.2689 | 7.2689 | -0.383 (-5.00%) | 36,494,008 |
| 19 Jun 2007 | CNY | 7.2311 | 7.7159 | 7.197 | 7.6515 | 7.6515 | +0.564 (+7.96%) | 41,745,132 |
| 18 Jun 2007 | CNY | 7.1894 | 7.3258 | 7.072 | 7.0871 | 7.0871 | +0.042 (+0.59%) | 30,145,008 |
| 15 Jun 2007 | CNY | 7.0833 | 7.3106 | 6.9849 | 7.0455 | 7.0455 | -0.133 (-1.85%) | 19,908,530 |
| 14 Jun 2007 | CNY | 7.3674 | 7.5758 | 7.1212 | 7.178 | 7.178 | +0.133 (+1.88%) | 59,135,501 |
| 12 Jun 2007 | CNY | 6.9318 | 7.1212 | 6.553 | 7.0455 | 7.0455 | +0.114 (+1.64%) | 39,359,712 |
| 11 Jun 2007 | CNY | 7.0189 | 7.1364 | 6.8106 | 6.9318 | 6.9318 | -0.045 (-0.65%) | 26,978,545 |
| 8 Jun 2007 | CNY | 6.9697 | 7.1591 | 6.8068 | 6.9773 | 6.9773 | -0.034 (-0.49%) | 33,778,116 |
| 7 Jun 2007 | CNY | 6.5947 | 7.053 | 6.4318 | 7.0114 | 7.0114 | +0.496 (+7.62%) | 48,624,391 |
| 6 Jun 2007 | CNY | 6.4773 | 6.6099 | 6.2121 | 6.5152 | 6.5152 | +0.057 (+0.88%) | 33,328,326 |
| 5 Jun 2007 | CNY | 6.0568 | 6.6288 | 5.5947 | 6.4583 | 6.4583 | +0.242 (+3.90%) | 47,213,635 |
| 4 Jun 2007 | CNY | 6.7462 | 7.072 | 6.2159 | 6.2159 | 6.2159 | -0.689 (-9.98%) | 43,274,156 |
| 1 Jun 2007 | CNY | 7.6705 | 7.8788 | 6.9053 | 6.9053 | 6.9053 | -0.765 (-9.98%) | 39,438,247 |
| 31 May 2007 | CNY | 8.0947 | 8.3902 | 7.6705 | 7.6705 | 7.6705 | -0.852 (-10.00%) | 46,418,613 |
| 30 May 2007 | CNY | 8.5265 | 9.0455 | 8.5227 | 8.5227 | 8.5227 | -0.947 (-10.00%) | 37,663,755 |
| 29 May 2007 | CNY | 9.0871 | 9.6136 | 8.9394 | 9.4697 | 9.4697 | +0.367 (+4.04%) | 42,307,259 |
| 28 May 2007 | CNY | 9.1477 | 9.6553 | 9.0833 | 9.1023 | 9.1023 | +0.314 (+3.58%) | 41,386,509 |
| 25 May 2007 | CNY | 8.5796 | 9.0152 | 8.3333 | 8.7879 | 8.7879 | +0.151 (+1.75%) | 37,634,791 |
| 24 May 2007 | CNY | 9.1288 | 9.1477 | 8.3333 | 8.6364 | 8.6364 | -0.371 (-4.12%) | 41,049,692 |
| 23 May 2007 | CNY | 9.0189 | 9.1932 | 8.7121 | 9.0076 | 9.0076 | +0.068 (+0.76%) | 47,757,864 |
| 22 May 2007 | CNY | 8.1099 | 8.9394 | 8.1099 | 8.9394 | 8.9394 | +0.814 (+10.02%) | 55,752,792 |
| 21 May 2007 | CNY | 7.6894 | 8.5227 | 7.6894 | 8.125 | 8.125 | -0.057 (-0.69%) | 37,255,173 |
| 18 May 2007 | CNY | 8.3333 | 8.4659 | 8.1667 | 8.1818 | 8.1818 | -0.246 (-2.92%) | 28,011,947 |
| 17 May 2007 | CNY | 8.1439 | 8.7841 | 8.072 | 8.428 | 8.428 | +0.261 (+3.20%) | 38,108,555 |
| 16 May 2007 | CNY | 7.8977 | 8.25 | 7.6288 | 8.1667 | 8.1667 | +0.269 (+3.41%) | 50,394,400 |
| 15 May 2007 | CNY | 7.6515 | 8.072 | 7.6477 | 7.8977 | 7.8977 | +0.204 (+2.66%) | 44,963,658 |
| 14 May 2007 | CNY | 7.6894 | 7.8788 | 7.572 | 7.6932 | 7.6932 | -0.186 (-2.36%) | 25,963,610 |
| 11 May 2007 | CNY | 7.8788 | 8.0682 | 7.5417 | 7.8788 | 7.8788 | -0.144 (-1.79%) | 31,917,396 |
| 10 May 2007 | CNY | 7.9546 | 8.2083 | 7.803 | 8.0227 | 8.0227 | +0.057 (+0.71%) | 39,694,216 |
| 9 May 2007 | CNY | 8.0909 | 8.2462 | 7.4621 | 7.9659 | 7.9659 | -0.189 (-2.32%) | 39,319,893 |
