| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | CNY | 3.9286 | 3.9755 | 3.6027 | 3.7277 | 3.7277 | -0.248 (-6.23%) | 12,034,417 |
| 21 Jun 2007 | CNY | 3.9286 | 4.0179 | 3.8505 | 3.9755 | 3.9755 | -0.042 (-1.06%) | 11,246,256 |
| 20 Jun 2007 | CNY | 4.1094 | 4.1295 | 3.8616 | 4.0179 | 4.0179 | -0.094 (-2.28%) | 11,125,354 |
| 19 Jun 2007 | CNY | 4.1853 | 4.1853 | 4.0402 | 4.1116 | 4.1116 | -0.083 (-1.97%) | 9,547,408 |
| 18 Jun 2007 | CNY | 4.1317 | 4.2411 | 4.0513 | 4.1942 | 4.1942 | +0.165 (+4.10%) | 17,952,242 |
| 15 Jun 2007 | CNY | 3.8839 | 4.0826 | 3.7969 | 4.029 | 4.029 | +0.12 (+3.08%) | 11,676,506 |
| 14 Jun 2007 | CNY | 3.9732 | 3.9955 | 3.8973 | 3.9085 | 3.9085 | -0.078 (-1.96%) | 8,158,326 |
| 13 Jun 2007 | CNY | 4.0067 | 4.1406 | 3.9732 | 3.9866 | 3.9866 | +0.009 (+0.22%) | 11,767,123 |
| 12 Jun 2007 | CNY | 3.7054 | 3.9911 | 3.5045 | 3.9777 | 3.9777 | +0.312 (+8.53%) | 17,826,278 |
| 11 Jun 2007 | CNY | 3.6161 | 3.7031 | 3.596 | 3.6652 | 3.6652 | +0.076 (+2.11%) | 8,039,167 |
| 8 Jun 2007 | CNY | 3.5938 | 3.6339 | 3.4844 | 3.5893 | 3.5893 | +0.004 (+0.13%) | 10,299,726 |
| 7 Jun 2007 | CNY | 3.4576 | 3.6674 | 3.3549 | 3.5848 | 3.5848 | +0.17 (+4.97%) | 14,702,311 |
| 6 Jun 2007 | CNY | 3.4821 | 3.5246 | 3.3058 | 3.4152 | 3.4152 | -0.067 (-1.92%) | 13,254,702 |
| 5 Jun 2007 | CNY | 3.3147 | 3.5714 | 3.0469 | 3.4821 | 3.4821 | +0.167 (+5.05%) | 13,574,368 |
| 4 Jun 2007 | CNY | 3.6429 | 3.7388 | 3.2813 | 3.3147 | 3.3147 | -0.322 (-8.84%) | 14,083,399 |
| 1 Jun 2007 | CNY | 4.0759 | 4.1272 | 3.6362 | 3.6362 | 3.6362 | -0.404 (-10.00%) | 17,776,272 |
| 31 May 2007 | CNY | 3.9063 | 4.0848 | 3.7723 | 4.0402 | 4.0402 | +0.101 (+2.55%) | 17,543,048 |
| 30 May 2007 | CNY | 4.0179 | 4.2188 | 3.9375 | 3.9397 | 3.9397 | -0.435 (-9.95%) | 27,047,923 |
| 29 May 2007 | CNY | 4.3527 | 4.4844 | 4.2634 | 4.375 | 4.375 | +0.013 (+0.31%) | 11,563,892 |
| 28 May 2007 | CNY | 4.2522 | 4.5759 | 4.2522 | 4.3616 | 4.3616 | +0.103 (+2.41%) | 18,030,127 |
| 25 May 2007 | CNY | 4.0625 | 4.3661 | 4.0625 | 4.2589 | 4.2589 | +0.216 (+5.36%) | 16,502,908 |
| 24 May 2007 | CNY | 4.1719 | 4.2076 | 3.9732 | 4.0424 | 4.0424 | -0.121 (-2.90%) | 16,225,731 |
| 23 May 2007 | CNY | 4.0446 | 4.2188 | 4.0402 | 4.163 | 4.163 | +0.098 (+2.42%) | 28,333,415 |
| 22 May 2007 | CNY | 3.7232 | 4.0647 | 3.6964 | 4.0647 | 4.0647 | +0.37 (+10.03%) | 43,030,341 |
| 21 May 2007 | CNY | 3.4375 | 3.6964 | 3.4286 | 3.6942 | 3.6942 | +0.145 (+4.09%) | 19,184,251 |
| 18 May 2007 | CNY | 3.4487 | 3.5647 | 3.4263 | 3.5491 | 3.5491 | +0.045 (+1.27%) | 12,408,824 |
| 17 May 2007 | CNY | 3.4442 | 3.5469 | 3.4442 | 3.5045 | 3.5045 | +0.062 (+1.82%) | 9,817,404 |
| 16 May 2007 | CNY | 3.3996 | 3.4576 | 3.288 | 3.442 | 3.442 | +0.049 (+1.45%) | 11,037,228 |
| 15 May 2007 | CNY | 3.5022 | 3.654 | 3.3929 | 3.3929 | 3.3929 | -0.134 (-3.80%) | 16,321,585 |
| 14 May 2007 | CNY | 3.4755 | 3.558 | 3.4219 | 3.5268 | 3.5268 | +0.022 (+0.64%) | 11,141,733 |
