| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | CNY | 6.6454 | 6.8486 | 6.3943 | 6.7344 | 6.7344 | +0.091 (+1.37%) | 17,256,002 |
| 15 May 2007 | CNY | 7.1248 | 7.2138 | 6.6203 | 6.6431 | 6.6431 | -0.441 (-6.22%) | 18,624,495 |
| 14 May 2007 | CNY | 6.9171 | 7.4147 | 6.6248 | 7.0837 | 7.0837 | +0.034 (+0.49%) | 27,563,526 |
| 11 May 2007 | CNY | 6.4468 | 7.0769 | 6.303 | 7.0495 | 7.0495 | +0.6 (+9.31%) | 36,457,482 |
| 10 May 2007 | CNY | 6.2733 | 6.586 | 6.1843 | 6.4491 | 6.4491 | +0.148 (+2.36%) | 23,754,107 |
| 9 May 2007 | CNY | 6.392 | 6.4354 | 6.1181 | 6.3007 | 6.3007 | -0.103 (-1.60%) | 16,602,194 |
| 8 May 2007 | CNY | 6.2459 | 6.4377 | 6.1477 | 6.4034 | 6.4034 | +0.144 (+2.30%) | 19,707,503 |
| 30 Apr 2007 | CNY | 6.4628 | 6.5975 | 6.0724 | 6.2596 | 6.2596 | -0.153 (-2.38%) | 18,174,672 |
| 26 Apr 2007 | CNY | 6.2322 | 6.529 | 6.198 | 6.4125 | 6.4125 | +0.214 (+3.46%) | 17,343,016 |
| 25 Apr 2007 | CNY | 6.2779 | 6.3646 | 6.0724 | 6.198 | 6.198 | -0.169 (-2.65%) | 15,211,812 |
| 24 Apr 2007 | CNY | 6.3897 | 6.5061 | 6.3052 | 6.3669 | 6.3669 | +0.007 (+0.11%) | 20,456,543 |
| 23 Apr 2007 | CNY | 6.166 | 6.5061 | 6.166 | 6.36 | 6.36 | +0.16 (+2.58%) | 17,146,355 |
| 20 Apr 2007 | CNY | 5.9583 | 6.2893 | 5.9583 | 6.2002 | 6.2002 | +0.263 (+4.42%) | 16,491,276 |
| 19 Apr 2007 | CNY | 6.5061 | 6.5061 | 5.8966 | 5.9377 | 5.9377 | -0.614 (-9.37%) | 25,445,135 |
| 18 Apr 2007 | CNY | 6.1957 | 6.7504 | 6.0952 | 6.5518 | 6.5518 | +0.361 (+5.83%) | 26,984,264 |
| 17 Apr 2007 | CNY | 6.2071 | 6.3075 | 6.0039 | 6.1911 | 6.1911 | -0.041 (-0.66%) | 17,876,419 |
| 16 Apr 2007 | CNY | 6.0496 | 6.303 | 5.9765 | 6.2322 | 6.2322 | +0.205 (+3.41%) | 21,020,788 |
| 13 Apr 2007 | CNY | 6.3052 | 6.3052 | 5.9925 | 6.0267 | 6.0267 | -0.292 (-4.62%) | 23,434,599 |
| 12 Apr 2007 | CNY | 6.2025 | 6.4993 | 6.1683 | 6.3189 | 6.3189 | +0.114 (+1.84%) | 20,268,739 |
| 11 Apr 2007 | CNY | 6.3007 | 6.3121 | 6.0907 | 6.2048 | 6.2048 | -0.185 (-2.89%) | 26,848,527 |
| 10 Apr 2007 | CNY | 6.8486 | 6.8486 | 6.1637 | 6.3897 | 6.3897 | +0.041 (+0.65%) | 47,863,805 |
| 9 Apr 2007 | CNY | 6.3486 | 6.3486 | 6.3486 | 6.3486 | 6.3486 | +0.578 (+10.01%) | 4,357,548 |
| 6 Apr 2007 | CNY | 5.7711 | 5.7711 | 5.7711 | 5.7711 | 5.7711 | +0.525 (+10.01%) | 3,880,868 |
| 5 Apr 2007 | CNY | 5.1958 | 5.3533 | 5.1364 | 5.246 | 5.246 | +0.064 (+1.23%) | 15,652,423 |
| 4 Apr 2007 | CNY | 5.3328 | 5.3601 | 5.0223 | 5.1821 | 5.1821 | -0.196 (-3.65%) | 24,808,449 |
| 3 Apr 2007 | CNY | 5.2346 | 5.5702 | 5.1638 | 5.3784 | 5.3784 | +0.299 (+5.89%) | 40,588,038 |
| 2 Apr 2007 | CNY | 4.6616 | 5.0794 | 4.657 | 5.0794 | 5.0794 | +0.461 (+9.99%) | 29,981,669 |
| 30 Mar 2007 | CNY | 4.4493 | 4.657 | 4.4173 | 4.6182 | 4.6182 | +0.162 (+3.64%) | 14,812,996 |
| 29 Mar 2007 | CNY | 4.5634 | 4.6547 | 4.4516 | 4.4561 | 4.4561 | -0.114 (-2.50%) | 13,859,952 |
| 28 Mar 2007 | CNY | 4.6684 | 4.7369 | 4.2918 | 4.5703 | 4.5703 | -0.098 (-2.10%) | 21,176,725 |
