| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | CNY | 7.4909 | 7.5927 | 7.28 | 7.2873 | 7.2873 | -0.225 (-3.00%) | 5,430,801 |
| 13 Jun 2007 | CNY | 7.3018 | 7.6364 | 7.3018 | 7.5127 | 7.5127 | +0.255 (+3.51%) | 7,046,540 |
| 12 Jun 2007 | CNY | 7.2873 | 7.3018 | 6.9164 | 7.2582 | 7.2582 | +0.036 (+0.50%) | 5,613,289 |
| 11 Jun 2007 | CNY | 7.2727 | 7.3309 | 7.1345 | 7.2218 | 7.2218 | -0.044 (-0.60%) | 5,906,950 |
| 8 Jun 2007 | CNY | 7.2509 | 7.3891 | 7.0545 | 7.2655 | 7.2655 | +0.044 (+0.61%) | 6,741,820 |
| 7 Jun 2007 | CNY | 6.9091 | 7.2509 | 6.8436 | 7.2218 | 7.2218 | +0.276 (+3.98%) | 5,930,918 |
| 6 Jun 2007 | CNY | 7.0545 | 7.1636 | 6.8218 | 6.9455 | 6.9455 | -0.095 (-1.34%) | 6,539,006 |
| 5 Jun 2007 | CNY | 6.5891 | 7.0473 | 6.16 | 7.04 | 7.04 | +0.494 (+7.55%) | 8,063,155 |
| 4 Jun 2007 | CNY | 7.2946 | 7.5927 | 6.4727 | 6.5455 | 6.5455 | -0.64 (-8.91%) | 7,958,791 |
| 1 Jun 2007 | CNY | 7.8327 | 8.0873 | 7.1345 | 7.1855 | 7.1855 | -0.705 (-8.94%) | 8,681,776 |
| 31 May 2007 | CNY | 8.2982 | 8.5236 | 7.5564 | 7.8909 | 7.8909 | -0.502 (-5.98%) | 8,505,711 |
| 30 May 2007 | CNY | 8.5091 | 9.0909 | 8.3927 | 8.3927 | 8.3927 | -0.931 (-9.98%) | 10,062,635 |
| 29 May 2007 | CNY | 9.2364 | 9.3455 | 8.9673 | 9.3236 | 9.3236 | +0.095 (+1.02%) | 9,372,247 |
| 28 May 2007 | CNY | 9.0909 | 9.3818 | 9.0546 | 9.2291 | 9.2291 | +0.233 (+2.59%) | 9,891,134 |
| 25 May 2007 | CNY | 9.0182 | 9.1927 | 8.8873 | 8.9964 | 8.9964 | +0.051 (+0.57%) | 7,731,285 |
| 24 May 2007 | CNY | 9.1636 | 9.2727 | 8.7127 | 8.9455 | 8.9455 | -0.255 (-2.77%) | 8,531,895 |
| 23 May 2007 | CNY | 8.9527 | 9.2364 | 8.9236 | 9.2 | 9.2 | +0.247 (+2.76%) | 8,081,332 |
| 22 May 2007 | CNY | 9.0909 | 9.1782 | 8.9309 | 8.9527 | 8.9527 | +0.051 (+0.57%) | 9,475,851 |
| 21 May 2007 | CNY | 8.4945 | 8.9018 | 8.4509 | 8.9018 | 8.9018 | +0.044 (+0.49%) | 7,940,432 |
| 17 May 2007 | CNY | 8.7636 | 8.9455 | 8.6982 | 8.8582 | 8.8582 | +0.058 (+0.66%) | 5,263,747 |
| 16 May 2007 | CNY | 8.5818 | 8.9018 | 8.4073 | 8.8 | 8.8 | +0.153 (+1.77%) | 6,198,039 |
| 15 May 2007 | CNY | 9.2364 | 9.3746 | 8.5818 | 8.6473 | 8.6473 | -0.516 (-5.63%) | 9,854,306 |
| 14 May 2007 | CNY | 9.1346 | 9.4473 | 9.1346 | 9.1636 | 9.1636 | +0.08 (+0.88%) | 13,623,821 |
| 11 May 2007 | CNY | 8.4945 | 9.0836 | 8.2182 | 9.0836 | 9.0836 | +0.596 (+7.03%) | 14,218,736 |
| 10 May 2007 | CNY | 8.5382 | 8.5673 | 8.3127 | 8.4873 | 8.4873 | -0.044 (-0.51%) | 5,252,229 |
| 9 May 2007 | CNY | 8.7636 | 8.7782 | 8.1818 | 8.5309 | 8.5309 | -0.226 (-2.58%) | 6,578,050 |
| 8 May 2007 | CNY | 8.6545 | 8.9818 | 8.5018 | 8.7564 | 8.7564 | +0.204 (+2.38%) | 8,016,659 |
| 30 Apr 2007 | CNY | 8.1091 | 8.7127 | 8.1091 | 8.5527 | 8.5527 | +0.291 (+3.52%) | 6,895,216 |
| 27 Apr 2007 | CNY | 8.5018 | 8.5091 | 8.2036 | 8.2618 | 8.2618 | -0.262 (-3.07%) | 5,255,243 |
| 26 Apr 2007 | CNY | 8.56 | 8.6182 | 8.3273 | 8.5236 | 8.5236 | -0.044 (-0.51%) | 5,755,107 |
