| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | CNY | 3.9667 | 4.0133 | 3.5533 | 3.8 | 3.8 | -0.147 (-3.72%) | 47,789,995 |
| 11 Jun 2007 | CNY | 4.0667 | 4.1333 | 3.9267 | 3.9467 | 3.9467 | -0.12 (-2.95%) | 41,567,032 |
| 8 Jun 2007 | CNY | 4.0667 | 4.2333 | 3.9733 | 4.0667 | 4.0667 | +0.027 (+0.66%) | 39,700,203 |
| 7 Jun 2007 | CNY | 3.7867 | 4.04 | 3.7867 | 4.04 | 4.04 | +0.173 (+4.48%) | 44,055,100 |
| 6 Jun 2007 | CNY | 3.76 | 3.98 | 3.5667 | 3.8667 | 3.8667 | +0.107 (+2.84%) | 48,097,234 |
| 5 Jun 2007 | CNY | 3.58 | 3.8267 | 3.5533 | 3.76 | 3.76 | -0.187 (-4.73%) | 51,737,242 |
| 4 Jun 2007 | CNY | 3.9867 | 4.2533 | 3.9467 | 3.9467 | 3.9467 | -0.44 (-10.03%) | 30,601,530 |
| 1 Jun 2007 | CNY | 4.74 | 4.8733 | 4.3867 | 4.3867 | 4.3867 | -0.487 (-9.99%) | 33,734,640 |
| 31 May 2007 | CNY | 5.1333 | 5.1933 | 4.8733 | 4.8733 | 4.8733 | -0.54 (-9.98%) | 49,941,577 |
| 30 May 2007 | CNY | 5.6 | 5.86 | 5.4133 | 5.4133 | 5.4133 | -0.6 (-9.98%) | 39,159,058 |
| 29 May 2007 | CNY | 6.1133 | 6.1933 | 5.8667 | 6.0133 | 6.0133 | -0.093 (-1.53%) | 54,727,726 |
| 28 May 2007 | CNY | 6.36 | 6.4933 | 6.0133 | 6.1067 | 6.1067 | -0.053 (-0.87%) | 65,316,061 |
| 24 May 2007 | CNY | 6 | 6.2333 | 5.8 | 6.16 | 6.16 | +0.18 (+3.01%) | 77,618,103 |
| 23 May 2007 | CNY | 5.68 | 6 | 5.6067 | 5.98 | 5.98 | +0.347 (+6.15%) | 70,252,936 |
| 22 May 2007 | CNY | 5.6667 | 5.9533 | 5.6 | 5.6333 | 5.6333 | +0.06 (+1.08%) | 79,127,566 |
| 21 May 2007 | CNY | 4.9733 | 5.5733 | 4.9 | 5.5733 | 5.5733 | +0.427 (+8.29%) | 68,623,326 |
| 18 May 2007 | CNY | 5.12 | 5.2267 | 5.0133 | 5.1467 | 5.1467 | +0.027 (+0.52%) | 30,562,186 |
| 17 May 2007 | CNY | 5.0867 | 5.1733 | 5.0067 | 5.12 | 5.12 | +0.107 (+2.13%) | 29,629,857 |
| 16 May 2007 | CNY | 4.7467 | 5.0333 | 4.74 | 5.0133 | 5.0133 | +0.193 (+4.01%) | 23,851,632 |
| 15 May 2007 | CNY | 5.1 | 5.1933 | 4.8067 | 4.82 | 4.82 | -0.28 (-5.49%) | 36,518,251 |
| 14 May 2007 | CNY | 5.02 | 5.2 | 5.02 | 5.1 | 5.1 | -0.147 (-2.80%) | 34,357,641 |
| 11 May 2007 | CNY | 5.4467 | 5.4467 | 5.1867 | 5.2467 | 5.2467 | -0.22 (-4.02%) | 43,320,712 |
| 10 May 2007 | CNY | 5.3333 | 5.66 | 5.3067 | 5.4667 | 5.4667 | +0.12 (+2.24%) | 59,701,675 |
| 9 May 2007 | CNY | 5.12 | 5.4667 | 5.02 | 5.3467 | 5.3467 | +0.193 (+3.75%) | 58,702,512 |
| 8 May 2007 | CNY | 5.0333 | 5.2533 | 4.8667 | 5.1533 | 5.1533 | +0.247 (+5.03%) | 44,681,733 |
| 30 Apr 2007 | CNY | 4.86 | 5.0533 | 4.5933 | 4.9067 | 4.9067 | 0.0 (0.0%) | 48,524,364 |
| 27 Apr 2007 | CNY | 5.2 | 5.22 | 4.8733 | 4.9067 | 4.9067 | -0.247 (-4.79%) | 34,963,266 |
| 26 Apr 2007 | CNY | 5.08 | 5.2333 | 5.04 | 5.1533 | 5.1533 | +0.067 (+1.31%) | 29,940,478 |
| 25 Apr 2007 | CNY | 5.3 | 5.3 | 4.94 | 5.0867 | 5.0867 | -0.28 (-5.22%) | 41,638,048 |
| 24 Apr 2007 | CNY | 5.4 | 5.5933 | 5.08 | 5.3667 | 5.3667 | -0.047 (-0.86%) | 69,115,615 |
