| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | CNY | 3.95 | 4.0713 | 3.79 | 3.9625 | 3.9625 | +0.076 (+1.96%) | 27,382,280 |
| 7 Jun 2007 | CNY | 3.5625 | 3.8863 | 3.5188 | 3.8863 | 3.8863 | +0.354 (+10.02%) | 31,676,224 |
| 6 Jun 2007 | CNY | 3.485 | 3.5625 | 3.3625 | 3.5325 | 3.5325 | +0.064 (+1.84%) | 20,879,216 |
| 5 Jun 2007 | CNY | 3.45 | 3.6 | 3.135 | 3.4688 | 3.4688 | -0.006 (-0.18%) | 17,687,880 |
| 4 Jun 2007 | CNY | 3.6525 | 3.7325 | 3.3875 | 3.475 | 3.475 | -0.135 (-3.74%) | 16,216,080 |
| 1 Jun 2007 | CNY | 3.575 | 3.8563 | 3.575 | 3.61 | 3.61 | +0.029 (+0.80%) | 22,110,424 |
| 31 May 2007 | CNY | 3.5113 | 3.6388 | 3.3275 | 3.5813 | 3.5813 | +0.085 (+2.43%) | 21,765,024 |
| 30 May 2007 | CNY | 3.625 | 3.7713 | 3.4825 | 3.4963 | 3.4963 | -0.372 (-9.63%) | 23,124,184 |
| 29 May 2007 | CNY | 3.925 | 3.96 | 3.6875 | 3.8688 | 3.8688 | -0.055 (-1.40%) | 16,552,384 |
| 28 May 2007 | CNY | 3.855 | 3.99 | 3.8125 | 3.9238 | 3.9238 | +0.115 (+3.02%) | 19,679,984 |
| 25 May 2007 | CNY | 3.5425 | 3.865 | 3.5138 | 3.8088 | 3.8088 | +0.236 (+6.61%) | 23,197,536 |
| 24 May 2007 | CNY | 3.6475 | 3.705 | 3.5113 | 3.5725 | 3.5725 | -0.095 (-2.59%) | 24,395,808 |
| 23 May 2007 | CNY | 3.6625 | 3.75 | 3.625 | 3.6675 | 3.6675 | +0.043 (+1.17%) | 18,014,840 |
| 22 May 2007 | CNY | 3.5563 | 3.6663 | 3.5063 | 3.625 | 3.625 | +0.09 (+2.55%) | 21,215,760 |
| 21 May 2007 | CNY | 3.3975 | 3.6 | 3.3788 | 3.535 | 3.535 | +0.037 (+1.07%) | 18,841,304 |
| 18 May 2007 | CNY | 3.4625 | 3.5225 | 3.4388 | 3.4975 | 3.4975 | +0.02 (+0.58%) | 11,752,544 |
| 17 May 2007 | CNY | 3.3975 | 3.5238 | 3.3975 | 3.4775 | 3.4775 | +0.095 (+2.81%) | 13,496,440 |
| 16 May 2007 | CNY | 3.2925 | 3.4013 | 3.2875 | 3.3825 | 3.3825 | +0.094 (+2.85%) | 9,011,688 |
| 15 May 2007 | CNY | 3.4938 | 3.5113 | 3.2888 | 3.2888 | 3.2888 | -0.174 (-5.02%) | 16,296,920 |
| 14 May 2007 | CNY | 3.3875 | 3.5125 | 3.3763 | 3.4625 | 3.4625 | +0.019 (+0.54%) | 12,486,128 |
| 11 May 2007 | CNY | 3.5 | 3.5113 | 3.41 | 3.4438 | 3.4438 | -0.064 (-1.82%) | 13,635,424 |
| 10 May 2007 | CNY | 3.5013 | 3.5438 | 3.4438 | 3.5075 | 3.5075 | +0.004 (+0.11%) | 17,171,304 |
| 9 May 2007 | CNY | 3.625 | 3.625 | 3.4375 | 3.5038 | 3.5038 | -0.109 (-3.01%) | 20,144,360 |
| 8 May 2007 | CNY | 3.6375 | 3.6875 | 3.5913 | 3.6125 | 3.6125 | +0.024 (+0.66%) | 17,715,016 |
| 30 Apr 2007 | CNY | 3.5688 | 3.6213 | 3.5038 | 3.5888 | 3.5888 | +0.001 (+0.04%) | 14,120,064 |
| 27 Apr 2007 | CNY | 3.76 | 3.775 | 3.5875 | 3.5875 | 3.5875 | -0.144 (-3.85%) | 10,965,752 |
| 26 Apr 2007 | CNY | 3.5663 | 3.7463 | 3.5638 | 3.7313 | 3.7313 | +0.135 (+3.75%) | 21,829,336 |
| 25 Apr 2007 | CNY | 3.6263 | 3.65 | 3.4375 | 3.5963 | 3.5963 | -0.066 (-1.81%) | 17,406,224 |
| 24 Apr 2007 | CNY | 3.6438 | 3.7475 | 3.6063 | 3.6625 | 3.6625 | +0.03 (+0.83%) | 26,150,232 |
| 23 Apr 2007 | CNY | 3.515 | 3.7 | 3.5138 | 3.6325 | 3.6325 | +0.107 (+3.05%) | 26,667,608 |
