| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | CNY | 6.7344 | 6.8326 | 6.5769 | 6.771 | 6.771 | +0.105 (+1.58%) | 11,797,789 |
| 26 Jun 2007 | CNY | 6.3486 | 6.6659 | 6.3463 | 6.6659 | 6.6659 | +0.21 (+3.25%) | 14,106,670 |
| 25 Jun 2007 | CNY | 7.0837 | 7.2275 | 6.36 | 6.4559 | 6.4559 | -0.578 (-8.21%) | 18,284,754 |
| 22 Jun 2007 | CNY | 7.2755 | 7.5677 | 6.8714 | 7.0335 | 7.0335 | -0.24 (-3.30%) | 20,276,558 |
| 21 Jun 2007 | CNY | 7.3074 | 7.506 | 7.1476 | 7.2732 | 7.2732 | -0.123 (-1.67%) | 16,754,792 |
| 20 Jun 2007 | CNY | 7.6407 | 7.7823 | 7.3965 | 7.3965 | 7.3965 | -0.263 (-3.43%) | 17,062,604 |
| 19 Jun 2007 | CNY | 7.8736 | 7.8736 | 7.3462 | 7.659 | 7.659 | -0.251 (-3.17%) | 21,861,538 |
| 18 Jun 2007 | CNY | 7.99 | 8.1726 | 7.7412 | 7.9101 | 7.9101 | +0.043 (+0.55%) | 21,830,919 |
| 15 Jun 2007 | CNY | 7.6521 | 8.0425 | 7.538 | 7.8667 | 7.8667 | +0.221 (+2.90%) | 21,382,673 |
| 14 Jun 2007 | CNY | 7.5677 | 7.8759 | 7.3051 | 7.6453 | 7.6453 | +0.089 (+1.18%) | 22,859,635 |
| 13 Jun 2007 | CNY | 7.853 | 7.9672 | 7.5174 | 7.5563 | 7.5563 | +0.059 (+0.79%) | 34,962,954 |
| 12 Jun 2007 | CNY | 6.9056 | 7.4969 | 6.6203 | 7.4969 | 7.4969 | +0.683 (+10.02%) | 36,260,461 |
| 11 Jun 2007 | CNY | 6.6659 | 6.8965 | 6.6431 | 6.8143 | 6.8143 | +0.244 (+3.72%) | 23,787,281 |
| 8 Jun 2007 | CNY | 6.4377 | 6.8257 | 6.3874 | 6.5701 | 6.5701 | +0.13 (+2.02%) | 24,008,039 |
| 7 Jun 2007 | CNY | 6.0656 | 6.5244 | 6.0656 | 6.4399 | 6.4399 | +0.265 (+4.29%) | 23,842,115 |
| 6 Jun 2007 | CNY | 6.2094 | 6.3007 | 5.8213 | 6.1751 | 6.1751 | -0.034 (-0.55%) | 20,507,589 |
| 5 Jun 2007 | CNY | 6.2779 | 6.2779 | 5.6889 | 6.2094 | 6.2094 | -0.112 (-1.77%) | 27,014,910 |
| 4 Jun 2007 | CNY | 6.8463 | 7.0403 | 6.2322 | 6.3212 | 6.3212 | -0.201 (-3.08%) | 42,615,271 |
| 1 Jun 2007 | CNY | 6.2002 | 6.7573 | 6.2002 | 6.5221 | 6.5221 | +0.347 (+5.62%) | 37,056,403 |
| 31 May 2007 | CNY | 6.2779 | 6.5061 | 5.7459 | 6.1751 | 6.1751 | -0.21 (-3.29%) | 26,577,568 |
| 30 May 2007 | CNY | 6.6226 | 6.9559 | 6.3852 | 6.3852 | 6.3852 | -0.71 (-10.01%) | 25,039,524 |
| 29 May 2007 | CNY | 6.8874 | 7.0997 | 6.8029 | 7.0951 | 7.0951 | +0.208 (+3.02%) | 24,440,472 |
| 28 May 2007 | CNY | 6.7321 | 7.0495 | 6.723 | 6.8874 | 6.8874 | +0.249 (+3.75%) | 22,513,875 |
| 25 May 2007 | CNY | 6.5632 | 6.7116 | 6.5016 | 6.6385 | 6.6385 | +0.064 (+0.97%) | 12,297,264 |
| 24 May 2007 | CNY | 6.7778 | 6.7801 | 6.4377 | 6.5746 | 6.5746 | -0.205 (-3.03%) | 16,475,738 |
| 23 May 2007 | CNY | 6.6271 | 6.8417 | 6.5746 | 6.7801 | 6.7801 | +0.139 (+2.10%) | 13,132,096 |
| 22 May 2007 | CNY | 6.6888 | 6.8577 | 6.586 | 6.6408 | 6.6408 | +0.046 (+0.69%) | 15,471,557 |
| 21 May 2007 | CNY | 6.3486 | 6.7299 | 6.2801 | 6.5952 | 6.5952 | -0.075 (-1.13%) | 14,831,748 |
| 18 May 2007 | CNY | 6.86 | 6.86 | 6.634 | 6.6705 | 6.6705 | -0.167 (-2.44%) | 11,962,696 |
| 17 May 2007 | CNY | 6.7344 | 6.9376 | 6.6363 | 6.8372 | 6.8372 | +0.103 (+1.53%) | 11,975,759 |
