| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | CNY | 1.2456 | 1.2783 | 1.2424 | 1.2596 | 1.2596 | +0.03 (+2.41%) | 25,121,753 |
| 15 Jun 2007 | CNY | 1.2159 | 1.2518 | 1.1863 | 1.23 | 1.23 | -0.019 (-1.50%) | 24,578,334 |
| 14 Jun 2007 | CNY | 1.2752 | 1.2768 | 1.23 | 1.2487 | 1.2487 | -0.028 (-2.20%) | 23,636,058 |
| 13 Jun 2007 | CNY | 1.1987 | 1.2768 | 1.1987 | 1.2768 | 1.2768 | +0.083 (+6.93%) | 30,434,889 |
| 12 Jun 2007 | CNY | 1.1941 | 1.2034 | 1.1191 | 1.1941 | 1.1941 | 0.0 (0.0%) | 26,169,799 |
| 11 Jun 2007 | CNY | 1.2097 | 1.2284 | 1.1878 | 1.1941 | 1.1941 | 0.0 (0.0%) | 22,868,531 |
| 8 Jun 2007 | CNY | 1.1769 | 1.2097 | 1.1644 | 1.1941 | 1.1941 | +0.031 (+2.69%) | 28,075,161 |
| 7 Jun 2007 | CNY | 1.1191 | 1.1675 | 1.1129 | 1.1628 | 1.1628 | +0.044 (+3.90%) | 24,047,703 |
| 6 Jun 2007 | CNY | 1.1004 | 1.1504 | 1.077 | 1.1191 | 1.1191 | -0.003 (-0.29%) | 30,801,085 |
| 5 Jun 2007 | CNY | 1.0458 | 1.1238 | 0.9755 | 1.1223 | 1.1223 | +0.053 (+4.97%) | 36,769,629 |
| 4 Jun 2007 | CNY | 1.1847 | 1.1847 | 1.0692 | 1.0692 | 1.0692 | -0.119 (-9.98%) | 36,516,006 |
| 1 Jun 2007 | CNY | 1.3174 | 1.3423 | 1.1878 | 1.1878 | 1.1878 | -0.131 (-9.94%) | 35,385,160 |
| 31 May 2007 | CNY | 1.3985 | 1.4204 | 1.2877 | 1.3189 | 1.3189 | -0.112 (-7.85%) | 37,413,608 |
| 30 May 2007 | CNY | 1.4672 | 1.5546 | 1.4313 | 1.4313 | 1.4313 | -0.159 (-10.01%) | 38,876,759 |
| 29 May 2007 | CNY | 1.5952 | 1.6077 | 1.5609 | 1.5905 | 1.5905 | -0.009 (-0.59%) | 32,406,016 |
| 28 May 2007 | CNY | 1.589 | 1.6155 | 1.5687 | 1.5999 | 1.5999 | +0.039 (+2.50%) | 38,319,911 |
| 25 May 2007 | CNY | 1.5453 | 1.5796 | 1.5374 | 1.5609 | 1.5609 | -0.002 (-0.10%) | 26,808,294 |
| 24 May 2007 | CNY | 1.5921 | 1.6046 | 1.5156 | 1.5624 | 1.5624 | -0.03 (-1.87%) | 38,675,825 |
| 23 May 2007 | CNY | 1.5812 | 1.6046 | 1.5624 | 1.5921 | 1.5921 | +0.016 (+0.99%) | 38,901,169 |
| 22 May 2007 | CNY | 1.4984 | 1.6139 | 1.4813 | 1.5765 | 1.5765 | +0.091 (+6.10%) | 74,592,001 |
| 21 May 2007 | CNY | 1.3814 | 1.4984 | 1.3658 | 1.4859 | 1.4859 | +0.069 (+4.84%) | 54,958,119 |
| 18 May 2007 | CNY | 1.4313 | 1.4422 | 1.4141 | 1.4173 | 1.4173 | -0.012 (-0.87%) | 27,011,618 |
| 17 May 2007 | CNY | 1.4048 | 1.4376 | 1.3954 | 1.4297 | 1.4297 | +0.028 (+2.00%) | 26,252,644 |
| 16 May 2007 | CNY | 1.3782 | 1.4048 | 1.3501 | 1.4017 | 1.4017 | +0.024 (+1.71%) | 21,339,616 |
| 15 May 2007 | CNY | 1.4438 | 1.4594 | 1.3736 | 1.3782 | 1.3782 | -0.064 (-4.44%) | 25,526,986 |
| 14 May 2007 | CNY | 1.4282 | 1.4688 | 1.4095 | 1.4422 | 1.4422 | +0.002 (+0.10%) | 28,254,659 |
| 11 May 2007 | CNY | 1.4516 | 1.4532 | 1.4048 | 1.4407 | 1.4407 | -0.03 (-2.01%) | 29,866,580 |
| 10 May 2007 | CNY | 1.4266 | 1.4891 | 1.4126 | 1.4703 | 1.4703 | +0.045 (+3.17%) | 40,386,614 |
| 9 May 2007 | CNY | 1.4204 | 1.436 | 1.3736 | 1.4251 | 1.4251 | +0.008 (+0.55%) | 31,830,128 |
| 8 May 2007 | CNY | 1.3704 | 1.4204 | 1.3704 | 1.4173 | 1.4173 | +0.062 (+4.61%) | 29,271,471 |
