| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 3.8833 | 4.1111 | 3.8111 | 4.05 | 4.05 | +0.156 (+4.00%) | 44,885,224 |
| 14 Jun 2007 | CNY | 3.9167 | 3.9694 | 3.8333 | 3.8944 | 3.8944 | -0.058 (-1.48%) | 39,263,929 |
| 13 Jun 2007 | CNY | 3.8417 | 4 | 3.8056 | 3.9528 | 3.9528 | +0.195 (+5.18%) | 44,722,587 |
| 12 Jun 2007 | CNY | 3.7917 | 3.8556 | 3.5167 | 3.7583 | 3.7583 | -0.014 (-0.37%) | 42,421,222 |
| 11 Jun 2007 | CNY | 3.7417 | 3.8917 | 3.6944 | 3.7722 | 3.7722 | +0.097 (+2.64%) | 36,620,168 |
| 8 Jun 2007 | CNY | 3.6667 | 3.8194 | 3.6611 | 3.675 | 3.675 | +0.078 (+2.16%) | 52,264,782 |
| 7 Jun 2007 | CNY | 3.3611 | 3.6361 | 3.3611 | 3.5972 | 3.5972 | +0.239 (+7.11%) | 49,645,602 |
| 6 Jun 2007 | CNY | 3.3333 | 3.4667 | 3.2 | 3.3583 | 3.3583 | +0.003 (+0.08%) | 34,689,780 |
| 5 Jun 2007 | CNY | 3.0722 | 3.3889 | 2.8611 | 3.3556 | 3.3556 | +0.231 (+7.38%) | 40,413,920 |
| 4 Jun 2007 | CNY | 3.3111 | 3.475 | 2.9917 | 3.125 | 3.125 | -0.2 (-6.02%) | 53,362,666 |
| 1 Jun 2007 | CNY | 3.6694 | 3.8056 | 3.325 | 3.325 | 3.325 | -0.369 (-10.00%) | 49,147,480 |
| 31 May 2007 | CNY | 3.8389 | 3.9722 | 3.6139 | 3.6944 | 3.6944 | -0.32 (-7.96%) | 52,971,379 |
| 30 May 2007 | CNY | 4.1667 | 4.3639 | 4.0139 | 4.0139 | 4.0139 | -0.447 (-10.02%) | 52,612,376 |
| 29 May 2007 | CNY | 4.2778 | 4.5611 | 4.2444 | 4.4611 | 4.4611 | +0.183 (+4.28%) | 44,211,628 |
| 28 May 2007 | CNY | 4.3139 | 4.4306 | 4.25 | 4.2778 | 4.2778 | -0.008 (-0.19%) | 43,453,706 |
| 25 May 2007 | CNY | 4.1472 | 4.4667 | 4.0889 | 4.2861 | 4.2861 | +0.139 (+3.35%) | 54,531,266 |
| 24 May 2007 | CNY | 4.0528 | 4.1944 | 3.9611 | 4.1472 | 4.1472 | +0.119 (+2.96%) | 69,491,538 |
| 23 May 2007 | CNY | 3.8583 | 4.125 | 3.8528 | 4.0278 | 4.0278 | +0.167 (+4.32%) | 55,482,336 |
| 22 May 2007 | CNY | 3.8111 | 4.05 | 3.775 | 3.8611 | 3.8611 | +0.083 (+2.20%) | 55,057,532 |
| 21 May 2007 | CNY | 3.5583 | 3.8333 | 3.5306 | 3.7778 | 3.7778 | +0.061 (+1.64%) | 48,178,195 |
| 18 May 2007 | CNY | 3.7083 | 3.7917 | 3.6389 | 3.7167 | 3.7167 | +0.008 (+0.23%) | 31,538,156 |
| 17 May 2007 | CNY | 3.6056 | 3.7667 | 3.6056 | 3.7083 | 3.7083 | +0.117 (+3.25%) | 31,614,519 |
| 16 May 2007 | CNY | 3.5556 | 3.6389 | 3.4583 | 3.5917 | 3.5917 | +0.092 (+2.62%) | 23,244,080 |
| 15 May 2007 | CNY | 3.7778 | 3.7917 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 37,785,571 |
| 14 May 2007 | CNY | 3.6722 | 3.8194 | 3.6417 | 3.75 | 3.75 | -0.006 (-0.15%) | 35,206,952 |
| 11 May 2007 | CNY | 3.8333 | 3.8611 | 3.6667 | 3.7556 | 3.7556 | -0.155 (-3.98%) | 53,846,193 |
| 10 May 2007 | CNY | 3.5278 | 3.9111 | 3.5 | 3.9111 | 3.9111 | +0.355 (+10.00%) | 94,282,459 |
| 9 May 2007 | CNY | 3.7167 | 3.7167 | 3.4722 | 3.5556 | 3.5556 | -0.164 (-4.40%) | 55,311,292 |
| 8 May 2007 | CNY | 3.7056 | 3.8083 | 3.6361 | 3.7194 | 3.7194 | +0.075 (+2.06%) | 48,390,912 |
| 4 May 2007 | CNY | 3.6167 | 3.6722 | 3.5 | 3.6444 | 3.6444 | 0.0 (0.0%) | 0 |
