| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | CNY | 6.65 | 7.1725 | 6.645 | 7.1725 | 7.1725 | +0.652 (+10.01%) | 42,581,992 |
| 15 Jun 2007 | CNY | 6.5 | 6.7625 | 6.475 | 6.52 | 6.52 | -0.129 (-1.94%) | 18,143,344 |
| 14 Jun 2007 | CNY | 6.6625 | 6.865 | 6.375 | 6.6488 | 6.6488 | -0.039 (-0.58%) | 21,588,136 |
| 13 Jun 2007 | CNY | 6.5175 | 6.8738 | 6.3975 | 6.6875 | 6.6875 | +0.17 (+2.61%) | 35,469,392 |
| 12 Jun 2007 | CNY | 6.4 | 6.625 | 6.2363 | 6.5175 | 6.5175 | +0.374 (+6.08%) | 43,590,856 |
| 11 Jun 2007 | CNY | 5.7188 | 6.1438 | 5.7088 | 6.1438 | 6.1438 | +0.559 (+10.01%) | 32,781,608 |
| 8 Jun 2007 | CNY | 5.625 | 5.7313 | 5.4875 | 5.585 | 5.585 | +0.024 (+0.43%) | 20,592,048 |
| 7 Jun 2007 | CNY | 5.3913 | 5.67 | 5.375 | 5.5613 | 5.5613 | +0.164 (+3.03%) | 21,969,856 |
| 6 Jun 2007 | CNY | 5.3125 | 5.4125 | 5.0725 | 5.3975 | 5.3975 | +0.147 (+2.81%) | 19,652,632 |
| 5 Jun 2007 | CNY | 5.0875 | 5.2625 | 4.6625 | 5.25 | 5.25 | +0.147 (+2.89%) | 29,799,408 |
| 4 Jun 2007 | CNY | 5.4375 | 5.55 | 5.0038 | 5.1025 | 5.1025 | -0.284 (-5.27%) | 22,590,456 |
| 1 Jun 2007 | CNY | 5.4988 | 5.725 | 5.3625 | 5.3863 | 5.3863 | -0.113 (-2.05%) | 21,694,936 |
| 31 May 2007 | CNY | 5.425 | 5.625 | 5.075 | 5.4988 | 5.4988 | -0.099 (-1.76%) | 27,890,104 |
| 30 May 2007 | CNY | 5.875 | 6.0875 | 5.5975 | 5.5975 | 5.5975 | -0.621 (-9.99%) | 28,097,192 |
| 29 May 2007 | CNY | 6.1125 | 6.2463 | 6 | 6.2188 | 6.2188 | +0.117 (+1.93%) | 26,389,336 |
| 28 May 2007 | CNY | 6.1888 | 6.325 | 6.015 | 6.1013 | 6.1013 | -0.066 (-1.07%) | 28,119,240 |
| 25 May 2007 | CNY | 5.9688 | 6.375 | 5.9688 | 6.1675 | 6.1675 | +0.23 (+3.87%) | 36,794,256 |
| 24 May 2007 | CNY | 5.6788 | 5.9688 | 5.6263 | 5.9375 | 5.9375 | +0.263 (+4.63%) | 33,640,248 |
| 23 May 2007 | CNY | 5.5413 | 5.7788 | 5.485 | 5.675 | 5.675 | +0.122 (+2.21%) | 20,763,168 |
| 22 May 2007 | CNY | 5.6575 | 5.7338 | 5.54 | 5.5525 | 5.5525 | -0.11 (-1.94%) | 23,703,552 |
| 21 May 2007 | CNY | 5.6263 | 5.8113 | 5.5963 | 5.6625 | 5.6625 | -0.169 (-2.89%) | 22,807,192 |
| 18 May 2007 | CNY | 5.7875 | 6 | 5.7875 | 5.8313 | 5.8313 | +0.1 (+1.74%) | 25,387,336 |
| 17 May 2007 | CNY | 5.5638 | 5.7488 | 5.55 | 5.7313 | 5.7313 | +0.23 (+4.18%) | 23,678,368 |
| 16 May 2007 | CNY | 5.4763 | 5.5713 | 5.36 | 5.5013 | 5.5013 | +0.025 (+0.46%) | 14,671,920 |
| 15 May 2007 | CNY | 5.4625 | 5.6063 | 5.3875 | 5.4763 | 5.4763 | +0.022 (+0.41%) | 18,414,704 |
| 14 May 2007 | CNY | 5.3938 | 5.61 | 5.25 | 5.4538 | 5.4538 | -0.029 (-0.52%) | 20,189,440 |
| 11 May 2007 | CNY | 5.7 | 5.7 | 5.4375 | 5.4825 | 5.4825 | -0.251 (-4.38%) | 22,168,904 |
| 10 May 2007 | CNY | 5.6625 | 5.86 | 5.6013 | 5.7338 | 5.7338 | +0.071 (+1.26%) | 23,542,816 |
| 9 May 2007 | CNY | 5.82 | 5.87 | 5.475 | 5.6625 | 5.6625 | -0.146 (-2.52%) | 34,260,456 |
| 8 May 2007 | CNY | 6.0875 | 6.1725 | 5.7725 | 5.8088 | 5.8088 | -0.216 (-3.59%) | 37,715,416 |
