| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | CNY | 1.803 | 1.8314 | 1.7746 | 1.7992 | 1.7992 | -0.011 (-0.63%) | 24,516,998 |
| 8 Jun 2007 | CNY | 1.7955 | 1.8371 | 1.7633 | 1.8106 | 1.8106 | +0.021 (+1.16%) | 30,595,989 |
| 7 Jun 2007 | CNY | 1.7614 | 1.7992 | 1.733 | 1.7898 | 1.7898 | +0.04 (+2.27%) | 25,006,491 |
| 6 Jun 2007 | CNY | 1.7046 | 1.7898 | 1.6761 | 1.75 | 1.75 | +0.044 (+2.56%) | 31,070,270 |
| 5 Jun 2007 | CNY | 1.6099 | 1.7083 | 1.5985 | 1.7064 | 1.7064 | -0.07 (-3.95%) | 40,103,104 |
| 1 Jun 2007 | CNY | 1.8712 | 1.928 | 1.7064 | 1.7765 | 1.7765 | -0.095 (-5.06%) | 39,019,796 |
| 31 May 2007 | CNY | 1.964 | 2.0265 | 1.7992 | 1.8712 | 1.8712 | -0.127 (-6.35%) | 40,881,260 |
| 30 May 2007 | CNY | 2.0739 | 2.1667 | 1.9981 | 1.9981 | 1.9981 | -0.222 (-9.98%) | 48,012,333 |
| 29 May 2007 | CNY | 2.2349 | 2.2349 | 2.1553 | 2.2197 | 2.2197 | +0.004 (+0.17%) | 45,099,009 |
| 28 May 2007 | CNY | 2.2235 | 2.2614 | 2.197 | 2.2159 | 2.2159 | +0.021 (+0.94%) | 38,723,625 |
| 25 May 2007 | CNY | 2.1729 | 2.2194 | 2.1539 | 2.1953 | 2.1953 | +0.017 (+0.79%) | 33,600,017 |
| 24 May 2007 | CNY | 2.2607 | 2.2607 | 2.1109 | 2.178 | 2.178 | -0.017 (-0.79%) | 52,478,381 |
| 23 May 2007 | CNY | 2.0971 | 2.2159 | 2.0851 | 2.1953 | 2.1953 | +0.103 (+4.94%) | 42,960,341 |
| 22 May 2007 | CNY | 2.0919 | 2.1488 | 2.0833 | 2.0919 | 2.0919 | 0.0 (0.0%) | 47,904,023 |
| 21 May 2007 | CNY | 1.9404 | 2.1057 | 1.9404 | 2.0919 | 2.0919 | +0.076 (+3.75%) | 47,589,706 |
| 18 May 2007 | CNY | 2.0472 | 2.0472 | 1.9835 | 2.0162 | 2.0162 | -0.031 (-1.51%) | 35,599,491 |
| 17 May 2007 | CNY | 1.9456 | 2.0696 | 1.9129 | 2.0472 | 2.0472 | +0.11 (+5.69%) | 61,849,124 |
| 16 May 2007 | CNY | 1.8939 | 1.9456 | 1.8888 | 1.937 | 1.937 | +0.021 (+1.08%) | 24,485,308 |
| 15 May 2007 | CNY | 1.9714 | 2.0007 | 1.8905 | 1.9163 | 1.9163 | -0.055 (-2.79%) | 29,609,369 |
| 14 May 2007 | CNY | 1.9163 | 1.9904 | 1.8974 | 1.9714 | 1.9714 | +0.031 (+1.60%) | 39,585,539 |
| 11 May 2007 | CNY | 1.9628 | 1.9663 | 1.8802 | 1.9404 | 1.9404 | -0.019 (-0.97%) | 35,467,771 |
| 9 May 2007 | CNY | 1.9697 | 2.0059 | 1.8784 | 1.9594 | 1.9594 | -0.007 (-0.35%) | 34,159,287 |
| 8 May 2007 | CNY | 1.9559 | 1.9972 | 1.9318 | 1.9663 | 1.9663 | +0.045 (+2.33%) | 28,970,954 |
| 30 Apr 2007 | CNY | 1.9404 | 1.949 | 1.9043 | 1.9215 | 1.9215 | -0.033 (-1.67%) | 28,833,508 |
| 27 Apr 2007 | CNY | 1.98 | 1.9835 | 1.937 | 1.9542 | 1.9542 | -0.031 (-1.56%) | 22,368,065 |
| 26 Apr 2007 | CNY | 1.9766 | 2.0127 | 1.9473 | 1.9852 | 1.9852 | +0.005 (+0.26%) | 25,304,213 |
| 25 Apr 2007 | CNY | 1.9146 | 2.0282 | 1.8974 | 1.98 | 1.98 | +0.053 (+2.77%) | 49,390,349 |
| 24 Apr 2007 | CNY | 1.968 | 1.9852 | 1.9129 | 1.9267 | 1.9267 | -0.033 (-1.67%) | 43,258,268 |
| 23 Apr 2007 | CNY | 2.0317 | 2.0317 | 1.9301 | 1.9594 | 1.9594 | +0.112 (+6.06%) | 60,745,546 |
| 20 Apr 2007 | CNY | 1.7665 | 1.8509 | 1.7648 | 1.8475 | 1.8475 | +0.11 (+6.34%) | 52,497,600 |
