| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 6.0882 | 6.2941 | 5.9412 | 6.1882 | 6.1882 | +0.024 (+0.38%) | 32,785,225 |
| 14 Jun 2007 | CNY | 6.3412 | 6.3647 | 6.1118 | 6.1647 | 6.1647 | -0.2 (-3.14%) | 36,241,315 |
| 13 Jun 2007 | CNY | 6.1059 | 6.5882 | 6.1059 | 6.3647 | 6.3647 | +0.306 (+5.05%) | 49,512,044 |
| 12 Jun 2007 | CNY | 6.0588 | 6.1647 | 5.5824 | 6.0588 | 6.0588 | +0.024 (+0.39%) | 42,118,317 |
| 11 Jun 2007 | CNY | 6.2941 | 6.3471 | 6.0294 | 6.0353 | 6.0353 | -0.065 (-1.06%) | 40,876,358 |
| 8 Jun 2007 | CNY | 6.1118 | 6.2588 | 5.9412 | 6.1 | 6.1 | -0.006 (-0.10%) | 47,594,687 |
| 7 Jun 2007 | CNY | 5.5765 | 6.1177 | 5.4588 | 6.1059 | 6.1059 | +0.476 (+8.46%) | 49,477,967 |
| 6 Jun 2007 | CNY | 5.5177 | 5.8765 | 5.2941 | 5.6294 | 5.6294 | -0.047 (-0.83%) | 48,174,795 |
| 5 Jun 2007 | CNY | 5.0647 | 5.6824 | 4.9882 | 5.6765 | 5.6765 | +0.135 (+2.44%) | 59,235,359 |
| 4 Jun 2007 | CNY | 6.2059 | 6.2941 | 5.5412 | 5.5412 | 5.5412 | -0.618 (-10.03%) | 36,298,447 |
| 1 Jun 2007 | CNY | 6.8294 | 7.0588 | 6.1588 | 6.1588 | 6.1588 | -0.682 (-9.97%) | 44,965,771 |
| 31 May 2007 | CNY | 7.0588 | 7.2941 | 6.8353 | 6.8412 | 6.8412 | -0.753 (-9.91%) | 50,551,252 |
| 30 May 2007 | CNY | 7.6118 | 8.1941 | 7.5941 | 7.5941 | 7.5941 | -0.841 (-9.97%) | 48,719,038 |
| 29 May 2007 | CNY | 8.4177 | 8.5353 | 8.2353 | 8.4353 | 8.4353 | +0.012 (+0.14%) | 38,832,411 |
| 28 May 2007 | CNY | 8.6765 | 8.6765 | 8.4059 | 8.4235 | 8.4235 | -0.094 (-1.11%) | 56,026,833 |
| 25 May 2007 | CNY | 7.8706 | 8.6765 | 7.7588 | 8.5177 | 8.5177 | +0.582 (+7.34%) | 71,962,727 |
| 24 May 2007 | CNY | 7.9882 | 8.1706 | 7.5882 | 7.9353 | 7.9353 | -0.1 (-1.24%) | 50,692,514 |
| 23 May 2007 | CNY | 8.0824 | 8.0824 | 7.8824 | 8.0353 | 8.0353 | +0.123 (+1.56%) | 45,232,258 |
| 22 May 2007 | CNY | 8.1765 | 8.2941 | 7.7647 | 7.9118 | 7.9118 | +0.029 (+0.37%) | 63,667,029 |
| 21 May 2007 | CNY | 7.1588 | 8 | 7.0706 | 7.8824 | 7.8824 | +0.412 (+5.51%) | 69,745,956 |
| 18 May 2007 | CNY | 7.3941 | 7.7647 | 7.2235 | 7.4706 | 7.4706 | +0.006 (+0.08%) | 54,104,313 |
| 17 May 2007 | CNY | 7.2647 | 7.8118 | 7.0588 | 7.4647 | 7.4647 | +0.218 (+3.00%) | 72,499,038 |
| 16 May 2007 | CNY | 6.5824 | 7.2471 | 6.5824 | 7.2471 | 7.2471 | +0.659 (+10.00%) | 58,650,858 |
| 15 May 2007 | CNY | 7.2 | 7.2941 | 6.5588 | 6.5882 | 6.5882 | -0.612 (-8.50%) | 48,010,454 |
| 14 May 2007 | CNY | 7.1 | 7.4765 | 6.9412 | 7.2 | 7.2 | -0.088 (-1.21%) | 44,689,732 |
| 11 May 2007 | CNY | 6.8824 | 7.3412 | 6.7294 | 7.2882 | 7.2882 | +0.329 (+4.73%) | 56,546,630 |
| 10 May 2007 | CNY | 7.1177 | 7.1177 | 6.7412 | 6.9588 | 6.9588 | -0.194 (-2.71%) | 44,499,268 |
| 9 May 2007 | CNY | 7.5235 | 7.8118 | 6.6471 | 7.1529 | 7.1529 | +0.053 (+0.75%) | 131,889,100 |
| 8 May 2007 | CNY | 6.8706 | 7.1 | 6.6765 | 7.1 | 7.1 | +0.647 (+10.03%) | 27,093,321 |
| 30 Apr 2007 | CNY | 5.8588 | 6.4529 | 5.8118 | 6.4529 | 6.4529 | +0.588 (+10.03%) | 66,085,485 |
