| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | CNY | 5.6461 | 5.973 | 5.5371 | 5.5371 | 5.5371 | -0.614 (-9.97%) | 24,001,998 |
| 29 May 2007 | CNY | 6.1909 | 6.2918 | 6.0254 | 6.1506 | 6.1506 | -0.06 (-0.97%) | 23,597,103 |
| 28 May 2007 | CNY | 6.1748 | 6.3322 | 6.1304 | 6.2111 | 6.2111 | +0.101 (+1.65%) | 29,111,185 |
| 25 May 2007 | CNY | 6.0497 | 6.199 | 5.977 | 6.1102 | 6.1102 | +0.04 (+0.67%) | 23,319,051 |
| 24 May 2007 | CNY | 6.2353 | 6.3685 | 5.8963 | 6.0698 | 6.0698 | -0.105 (-1.70%) | 34,052,561 |
| 23 May 2007 | CNY | 5.8923 | 6.203 | 5.8196 | 6.1748 | 6.1748 | +0.335 (+5.74%) | 29,803,354 |
| 22 May 2007 | CNY | 5.8035 | 5.9972 | 5.7793 | 5.8398 | 5.8398 | +0.081 (+1.40%) | 22,055,514 |
| 21 May 2007 | CNY | 5.4403 | 5.7914 | 5.3192 | 5.7591 | 5.7591 | +0.109 (+1.93%) | 21,446,062 |
| 18 May 2007 | CNY | 5.7712 | 5.7914 | 5.5855 | 5.6501 | 5.6501 | -0.117 (-2.03%) | 17,642,684 |
| 17 May 2007 | CNY | 5.6824 | 5.8438 | 5.634 | 5.7671 | 5.7671 | +0.085 (+1.49%) | 16,408,668 |
| 16 May 2007 | CNY | 5.529 | 5.7106 | 5.3192 | 5.6824 | 5.6824 | +0.153 (+2.77%) | 19,179,617 |
| 15 May 2007 | CNY | 5.86 | 5.9286 | 5.5089 | 5.529 | 5.529 | -0.282 (-4.86%) | 20,521,173 |
| 14 May 2007 | CNY | 5.6501 | 5.9689 | 5.6501 | 5.8115 | 5.8115 | -0.04 (-0.69%) | 16,572,437 |
| 11 May 2007 | CNY | 6.0537 | 6.0537 | 5.7712 | 5.8519 | 5.8519 | -0.295 (-4.79%) | 23,354,719 |
| 10 May 2007 | CNY | 6.2474 | 6.2514 | 6.0335 | 6.1465 | 6.1465 | -0.129 (-2.06%) | 20,439,444 |
| 9 May 2007 | CNY | 6.0335 | 6.4008 | 5.8115 | 6.2757 | 6.2757 | +0.282 (+4.71%) | 36,437,236 |
| 8 May 2007 | CNY | 6.1183 | 6.2555 | 5.973 | 5.9932 | 5.9932 | +0.02 (+0.34%) | 33,640,743 |
| 30 Apr 2007 | CNY | 5.6017 | 6.0053 | 5.6017 | 5.973 | 5.973 | +0.371 (+6.63%) | 36,805,994 |
| 27 Apr 2007 | CNY | 5.4806 | 5.638 | 5.3999 | 5.6017 | 5.6017 | +0.145 (+2.66%) | 29,923,365 |
| 26 Apr 2007 | CNY | 5.3272 | 5.5573 | 5.3272 | 5.4564 | 5.4564 | +0.161 (+3.05%) | 22,443,274 |
| 25 Apr 2007 | CNY | 5.4241 | 5.4887 | 5.2062 | 5.295 | 5.295 | -0.129 (-2.38%) | 19,345,624 |
| 24 Apr 2007 | CNY | 5.3272 | 5.6461 | 5.2062 | 5.4241 | 5.4241 | +0.137 (+2.60%) | 31,338,495 |
| 23 Apr 2007 | CNY | 5.077 | 5.3272 | 5.0447 | 5.2869 | 5.2869 | +0.246 (+4.88%) | 25,511,216 |
| 20 Apr 2007 | CNY | 4.9035 | 5.0932 | 4.9035 | 5.0407 | 5.0407 | +0.182 (+3.74%) | 16,786,140 |
| 19 Apr 2007 | CNY | 5.2788 | 5.2788 | 4.7743 | 4.8591 | 4.8591 | -0.44 (-8.30%) | 27,900,696 |
| 18 Apr 2007 | CNY | 5.1779 | 5.3474 | 5.0367 | 5.299 | 5.299 | +0.113 (+2.18%) | 27,576,848 |
| 17 Apr 2007 | CNY | 5.2223 | 5.2465 | 4.964 | 5.186 | 5.186 | -0.036 (-0.70%) | 25,609,038 |
| 16 Apr 2007 | CNY | 5.1012 | 5.3636 | 5.0811 | 5.2223 | 5.2223 | +0.097 (+1.89%) | 23,610,007 |
| 13 Apr 2007 | CNY | 4.9681 | 5.3232 | 4.9196 | 5.1255 | 5.1255 | +0.125 (+2.50%) | 39,400,435 |
| 12 Apr 2007 | CNY | 5.1658 | 5.1658 | 4.964 | 5.0003 | 5.0003 | -0.057 (-1.12%) | 36,905,030 |
