| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 6.6429 | 6.6857 | 6.5 | 6.5857 | 6.5857 | -0.143 (-2.12%) | 51,333,730 |
| 14 Jun 2007 | CNY | 6.9929 | 6.9929 | 6.7071 | 6.7286 | 6.7286 | -0.257 (-3.68%) | 60,537,587 |
| 13 Jun 2007 | CNY | 6.85 | 7.1 | 6.8 | 6.9857 | 6.9857 | +0.2 (+2.95%) | 85,469,095 |
| 12 Jun 2007 | CNY | 6.5929 | 6.8429 | 6.3071 | 6.7857 | 6.7857 | +0.214 (+3.26%) | 93,048,086 |
| 11 Jun 2007 | CNY | 6.5214 | 6.7143 | 6.4429 | 6.5714 | 6.5714 | +0.079 (+1.21%) | 74,649,633 |
| 8 Jun 2007 | CNY | 6.5714 | 6.6286 | 6.4357 | 6.4929 | 6.4929 | -0.079 (-1.19%) | 64,726,898 |
| 7 Jun 2007 | CNY | 6.3571 | 6.6429 | 6.2929 | 6.5714 | 6.5714 | +0.257 (+4.07%) | 77,180,101 |
| 6 Jun 2007 | CNY | 6.2929 | 6.4214 | 5.9571 | 6.3143 | 6.3143 | +0.107 (+1.73%) | 107,917,793 |
| 5 Jun 2007 | CNY | 5.4857 | 6.2143 | 5.1214 | 6.2071 | 6.2071 | +0.514 (+9.03%) | 125,142,953 |
| 4 Jun 2007 | CNY | 6.2929 | 6.5429 | 5.6929 | 5.6929 | 5.6929 | -0.636 (-10.04%) | 85,159,638 |
| 1 Jun 2007 | CNY | 6.95 | 7.1214 | 6.3 | 6.3286 | 6.3286 | -0.671 (-9.59%) | 94,610,566 |
| 31 May 2007 | CNY | 7.0786 | 7.2286 | 6.5643 | 7 | 7 | -0.293 (-4.02%) | 100,713,041 |
| 30 May 2007 | CNY | 7.5 | 7.9714 | 7.2929 | 7.2929 | 7.2929 | -0.807 (-9.96%) | 107,480,441 |
| 29 May 2007 | CNY | 8.1429 | 8.2071 | 8 | 8.1 | 8.1 | -0.014 (-0.18%) | 84,402,512 |
| 28 May 2007 | CNY | 8.1786 | 8.3571 | 8.1 | 8.1143 | 8.1143 | -0.029 (-0.35%) | 128,594,375 |
| 25 May 2007 | CNY | 7.7071 | 8.2857 | 7.65 | 8.1429 | 8.1429 | +0.379 (+4.88%) | 138,565,050 |
| 24 May 2007 | CNY | 7.9714 | 8.0357 | 7.6286 | 7.7643 | 7.7643 | -0.186 (-2.34%) | 80,157,249 |
| 23 May 2007 | CNY | 7.9071 | 7.9857 | 7.7786 | 7.95 | 7.95 | +0.05 (+0.63%) | 96,397,651 |
| 22 May 2007 | CNY | 7.6429 | 8.0286 | 7.5714 | 7.9 | 7.9 | +0.257 (+3.36%) | 135,945,745 |
| 21 May 2007 | CNY | 7.2571 | 7.75 | 7.15 | 7.6429 | 7.6429 | +0.107 (+1.42%) | 93,156,154 |
| 18 May 2007 | CNY | 7.5571 | 7.7071 | 7.45 | 7.5357 | 7.5357 | -0.014 (-0.19%) | 66,995,308 |
| 17 May 2007 | CNY | 7.6071 | 7.6786 | 7.4286 | 7.55 | 7.55 | +0.336 (+4.65%) | 68,698,858 |
| 16 May 2007 | CNY | 7.2143 | 7.2143 | 7.2143 | 7.2143 | 7.2143 | 0.0 (0.0%) | 0 |
| 15 May 2007 | CNY | 7.5786 | 7.6286 | 7.2 | 7.2143 | 7.2143 | -0.364 (-4.81%) | 68,266,314 |
| 14 May 2007 | CNY | 7.5929 | 7.75 | 7.4357 | 7.5786 | 7.5786 | -0.143 (-1.85%) | 57,809,701 |
| 11 May 2007 | CNY | 7.8786 | 7.9214 | 7.6429 | 7.7214 | 7.7214 | -0.272 (-3.40%) | 68,047,672 |
| 10 May 2007 | CNY | 7.6429 | 8.1929 | 7.5929 | 7.9929 | 7.9929 | +0.407 (+5.37%) | 119,497,219 |
| 9 May 2007 | CNY | 7.35 | 7.7 | 7.1929 | 7.5857 | 7.5857 | +0.243 (+3.31%) | 104,282,291 |
| 8 May 2007 | CNY | 7.3 | 7.3786 | 7.1786 | 7.3429 | 7.3429 | +0.164 (+2.29%) | 88,939,146 |
| 4 May 2007 | CNY | 7.3214 | 7.3214 | 7 | 7.1786 | 7.1786 | 0.0 (0.0%) | 0 |
