| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | CNY | 1.5011 | 1.5172 | 1.351 | 1.351 | 1.351 | -0.15 (-10.00%) | 21,315,843 |
| 22 Jun 2007 | CNY | 1.604 | 1.6115 | 1.4454 | 1.5011 | 1.5011 | -0.105 (-6.54%) | 27,893,974 |
| 21 Jun 2007 | CNY | 1.6276 | 1.6544 | 1.5654 | 1.6062 | 1.6062 | -0.039 (-2.35%) | 23,013,148 |
| 20 Jun 2007 | CNY | 1.7424 | 1.7424 | 1.6351 | 1.6448 | 1.6448 | -0.099 (-5.66%) | 30,563,786 |
| 19 Jun 2007 | CNY | 1.7156 | 1.7649 | 1.7027 | 1.7434 | 1.7434 | +0.042 (+2.46%) | 46,299,076 |
| 18 Jun 2007 | CNY | 1.6008 | 1.7016 | 1.5654 | 1.7016 | 1.7016 | +0.154 (+9.98%) | 42,007,486 |
| 15 Jun 2007 | CNY | 1.5869 | 1.5976 | 1.5343 | 1.5472 | 1.5472 | -0.051 (-3.22%) | 21,140,012 |
| 14 Jun 2007 | CNY | 1.6459 | 1.6673 | 1.5783 | 1.5987 | 1.5987 | -0.047 (-2.87%) | 21,034,837 |
| 13 Jun 2007 | CNY | 1.5998 | 1.6727 | 1.5998 | 1.6459 | 1.6459 | +0.031 (+1.93%) | 32,655,087 |
| 12 Jun 2007 | CNY | 1.5869 | 1.6298 | 1.5118 | 1.6148 | 1.6148 | +0.03 (+1.90%) | 24,538,351 |
| 11 Jun 2007 | CNY | 1.559 | 1.633 | 1.5579 | 1.5847 | 1.5847 | +0.026 (+1.65%) | 25,767,065 |
| 8 Jun 2007 | CNY | 1.5612 | 1.574 | 1.544 | 1.559 | 1.559 | -0.002 (-0.14%) | 27,248,956 |
| 7 Jun 2007 | CNY | 1.5011 | 1.5654 | 1.5011 | 1.5612 | 1.5612 | +0.056 (+3.71%) | 32,271,583 |
| 6 Jun 2007 | CNY | 1.5075 | 1.574 | 1.4368 | 1.5054 | 1.5054 | +0.005 (+0.36%) | 32,474,452 |
| 5 Jun 2007 | CNY | 1.3842 | 1.5011 | 1.2867 | 1.5 | 1.5 | +0.11 (+7.94%) | 52,324,101 |
| 4 Jun 2007 | CNY | 1.5 | 1.5333 | 1.3424 | 1.3896 | 1.3896 | -0.064 (-4.42%) | 55,243,564 |
| 1 Jun 2007 | CNY | 1.588 | 1.6619 | 1.4496 | 1.4539 | 1.4539 | -0.157 (-9.72%) | 53,162,681 |
| 31 May 2007 | CNY | 1.7188 | 1.7188 | 1.603 | 1.6105 | 1.6105 | -0.171 (-9.57%) | 59,307,337 |
| 30 May 2007 | CNY | 1.782 | 1.9086 | 1.781 | 1.781 | 1.781 | -0.198 (-10.02%) | 51,486,510 |
| 29 May 2007 | CNY | 1.9429 | 1.9836 | 1.8978 | 1.9793 | 1.9793 | +0.043 (+2.22%) | 33,507,861 |
| 28 May 2007 | CNY | 1.9332 | 1.9922 | 1.9311 | 1.9364 | 1.9364 | -0.004 (-0.22%) | 30,475,810 |
| 25 May 2007 | CNY | 1.9364 | 1.9782 | 1.9171 | 1.9407 | 1.9407 | -0.019 (-0.98%) | 34,498,677 |
| 24 May 2007 | CNY | 2.0051 | 2.0801 | 1.9289 | 1.96 | 1.96 | -0.05 (-2.51%) | 43,170,207 |
| 23 May 2007 | CNY | 1.9086 | 2.0211 | 1.9086 | 2.0104 | 2.0104 | +0.102 (+5.33%) | 42,004,231 |
| 22 May 2007 | CNY | 1.8389 | 1.9493 | 1.8389 | 1.9086 | 1.9086 | +0.088 (+4.83%) | 46,187,476 |
| 21 May 2007 | CNY | 1.7456 | 1.8753 | 1.722 | 1.8206 | 1.8206 | +0.014 (+0.77%) | 29,208,698 |
| 18 May 2007 | CNY | 1.8228 | 1.841 | 1.7917 | 1.8067 | 1.8067 | -0.021 (-1.17%) | 24,099,811 |
| 17 May 2007 | CNY | 1.8121 | 1.8764 | 1.7906 | 1.8281 | 1.8281 | +0.016 (+0.88%) | 31,039,454 |
| 16 May 2007 | CNY | 1.7209 | 1.8206 | 1.7027 | 1.8121 | 1.8121 | +0.091 (+5.30%) | 39,662,151 |
| 15 May 2007 | CNY | 1.8496 | 1.8817 | 1.7038 | 1.7209 | 1.7209 | -0.129 (-6.96%) | 48,351,504 |
