| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | CNY | 7.2941 | 7.5059 | 7.2941 | 7.4353 | 7.4353 | +0.2 (+2.76%) | 5,562,010 |
| 25 May 2007 | CNY | 7.1353 | 7.3412 | 7.1059 | 7.2353 | 7.2353 | +0.012 (+0.16%) | 4,555,588 |
| 24 May 2007 | CNY | 7.4706 | 7.5235 | 7.0294 | 7.2235 | 7.2235 | -0.212 (-2.85%) | 5,314,727 |
| 23 May 2007 | CNY | 7.2647 | 7.5118 | 7.2412 | 7.4353 | 7.4353 | +0.171 (+2.35%) | 5,173,377 |
| 22 May 2007 | CNY | 7.1235 | 7.3765 | 7.1235 | 7.2647 | 7.2647 | +0.165 (+2.32%) | 5,532,094 |
| 21 May 2007 | CNY | 6.7235 | 7.2235 | 6.7235 | 7.1 | 7.1 | +0.076 (+1.09%) | 5,567,272 |
| 18 May 2007 | CNY | 7.1765 | 7.1765 | 7.0177 | 7.0235 | 7.0235 | -0.082 (-1.16%) | 4,135,919 |
| 17 May 2007 | CNY | 6.8412 | 7.2824 | 6.8235 | 7.1059 | 7.1059 | +0.282 (+4.14%) | 6,272,201 |
| 16 May 2007 | CNY | 6.6529 | 6.8353 | 6.5529 | 6.8235 | 6.8235 | -0.088 (-1.28%) | 4,992,282 |
| 14 May 2007 | CNY | 6.6471 | 7.0353 | 6.5765 | 6.9118 | 6.9118 | +0.147 (+2.17%) | 6,213,675 |
| 11 May 2007 | CNY | 6.8235 | 6.9 | 6.6765 | 6.7647 | 6.7647 | -0.147 (-2.13%) | 3,933,077 |
| 10 May 2007 | CNY | 6.7059 | 6.9706 | 6.6471 | 6.9118 | 6.9118 | +0.206 (+3.07%) | 7,025,233 |
| 9 May 2007 | CNY | 6.7412 | 6.8177 | 6.5353 | 6.7059 | 6.7059 | -0.035 (-0.52%) | 5,185,819 |
| 8 May 2007 | CNY | 6.6647 | 6.8294 | 6.5882 | 6.7412 | 6.7412 | +0.206 (+3.15%) | 5,563,241 |
| 30 Apr 2007 | CNY | 6.5353 | 6.7059 | 6.4765 | 6.5353 | 6.5353 | -0.035 (-0.54%) | 4,896,001 |
| 27 Apr 2007 | CNY | 6.7765 | 6.8471 | 6.5353 | 6.5706 | 6.5706 | -0.206 (-3.04%) | 4,682,311 |
| 26 Apr 2007 | CNY | 6.6529 | 6.8706 | 6.6 | 6.7765 | 6.7765 | +0.071 (+1.05%) | 4,250,331 |
| 25 Apr 2007 | CNY | 6.8706 | 6.8706 | 6.5765 | 6.7059 | 6.7059 | -0.118 (-1.72%) | 4,353,618 |
| 24 Apr 2007 | CNY | 6.9294 | 7 | 6.7471 | 6.8235 | 6.8235 | -0.053 (-0.77%) | 6,578,534 |
| 23 Apr 2007 | CNY | 6.6177 | 6.9177 | 6.5765 | 6.8765 | 6.8765 | +0.3 (+4.56%) | 8,149,264 |
| 20 Apr 2007 | CNY | 6.3471 | 6.6235 | 6.3471 | 6.5765 | 6.5765 | +0.253 (+4.00%) | 4,886,031 |
| 19 Apr 2007 | CNY | 6.7177 | 6.8765 | 6.1294 | 6.3235 | 6.3235 | -0.394 (-5.87%) | 6,639,375 |
| 18 Apr 2007 | CNY | 6.6882 | 6.9118 | 6.6412 | 6.7177 | 6.7177 | +0.029 (+0.44%) | 6,106,648 |
| 17 Apr 2007 | CNY | 6.4471 | 6.7059 | 6.3882 | 6.6882 | 6.6882 | +0.247 (+3.83%) | 6,915,022 |
| 16 Apr 2007 | CNY | 6.2941 | 6.5118 | 6.2765 | 6.4412 | 6.4412 | +0.1 (+1.58%) | 4,687,491 |
| 13 Apr 2007 | CNY | 6.5353 | 6.5471 | 6.3294 | 6.3412 | 6.3412 | -0.224 (-3.40%) | 5,874,377 |
| 12 Apr 2007 | CNY | 6.4353 | 6.6353 | 6.3353 | 6.5647 | 6.5647 | +0.118 (+1.82%) | 7,993,607 |
| 11 Apr 2007 | CNY | 6.3706 | 6.4647 | 6.2353 | 6.4471 | 6.4471 | +0.076 (+1.20%) | 5,422,656 |
| 10 Apr 2007 | CNY | 6.4706 | 6.5118 | 6.2235 | 6.3706 | 6.3706 | -0.071 (-1.10%) | 4,294,191 |
| 9 Apr 2007 | CNY | 6.4 | 6.5882 | 6.3765 | 6.4412 | 6.4412 | +0.006 (+0.09%) | 4,537,793 |
