| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | CNY | 3.6776 | 3.6776 | 3.4667 | 3.583 | 3.583 | -0.058 (-1.60%) | 19,560,993 |
| 11 Jun 2007 | CNY | 3.5782 | 3.7067 | 3.5782 | 3.6412 | 3.6412 | +0.082 (+2.32%) | 15,208,507 |
| 8 Jun 2007 | CNY | 3.5879 | 3.6097 | 3.5224 | 3.5588 | 3.5588 | -0.029 (-0.81%) | 15,486,537 |
| 7 Jun 2007 | CNY | 3.5055 | 3.6121 | 3.457 | 3.5879 | 3.5879 | +0.133 (+3.86%) | 14,430,586 |
| 6 Jun 2007 | CNY | 3.4182 | 3.5394 | 3.3649 | 3.4546 | 3.4546 | +0.036 (+1.06%) | 17,239,905 |
| 5 Jun 2007 | CNY | 3.4424 | 3.4667 | 3.1782 | 3.4182 | 3.4182 | -0.114 (-3.22%) | 25,743,069 |
| 4 Jun 2007 | CNY | 3.9515 | 3.9758 | 3.5321 | 3.5321 | 3.5321 | -0.393 (-10.01%) | 24,412,542 |
| 1 Jun 2007 | CNY | 4.0097 | 4.0921 | 3.9152 | 3.9249 | 3.9249 | -0.073 (-1.82%) | 27,966,010 |
| 31 May 2007 | CNY | 3.8885 | 4.0945 | 3.7818 | 3.9976 | 3.9976 | +0.167 (+4.37%) | 32,578,057 |
| 30 May 2007 | CNY | 3.9152 | 4.0558 | 3.7842 | 3.8303 | 3.8303 | -0.286 (-6.95%) | 36,380,499 |
| 29 May 2007 | CNY | 4.0073 | 4.1406 | 4 | 4.1164 | 4.1164 | +0.102 (+2.54%) | 38,189,291 |
| 28 May 2007 | CNY | 4.0485 | 4.0727 | 4.0073 | 4.0145 | 4.0145 | +0.005 (+0.12%) | 25,871,764 |
| 25 May 2007 | CNY | 3.9152 | 4.0121 | 3.8958 | 4.0097 | 4.0097 | +0.09 (+2.29%) | 22,503,925 |
| 24 May 2007 | CNY | 4.0242 | 4.0339 | 3.8885 | 3.92 | 3.92 | -0.095 (-2.35%) | 24,094,096 |
| 23 May 2007 | CNY | 4 | 4.0412 | 3.9564 | 4.0145 | 4.0145 | +0.015 (+0.36%) | 21,860,944 |
| 22 May 2007 | CNY | 3.9346 | 4.0485 | 3.9152 | 4 | 4 | +0.065 (+1.66%) | 27,638,193 |
| 21 May 2007 | CNY | 3.8303 | 3.9636 | 3.8061 | 3.9346 | 3.9346 | +0.019 (+0.50%) | 17,567,764 |
| 18 May 2007 | CNY | 3.9515 | 3.9806 | 3.8861 | 3.9152 | 3.9152 | -0.068 (-1.70%) | 18,119,673 |
| 17 May 2007 | CNY | 3.903 | 4.0533 | 3.8764 | 3.983 | 3.983 | +0.085 (+2.18%) | 25,040,527 |
| 16 May 2007 | CNY | 3.857 | 3.9273 | 3.7818 | 3.8982 | 3.8982 | -0.034 (-0.86%) | 19,868,953 |
| 14 May 2007 | CNY | 3.8933 | 3.9927 | 3.857 | 3.9321 | 3.9321 | -0.012 (-0.31%) | 17,234,089 |
| 11 May 2007 | CNY | 4.0097 | 4.0097 | 3.9006 | 3.9442 | 3.9442 | -0.07 (-1.75%) | 14,639,823 |
| 10 May 2007 | CNY | 4.0218 | 4.097 | 4 | 4.0145 | 4.0145 | +0.005 (+0.12%) | 30,863,905 |
| 9 May 2007 | CNY | 3.9758 | 4.0121 | 3.8497 | 4.0097 | 4.0097 | +0.005 (+0.12%) | 32,228,872 |
| 8 May 2007 | CNY | 4.0242 | 4.0267 | 3.9515 | 4.0049 | 4.0049 | +0.029 (+0.73%) | 22,817,058 |
| 4 May 2007 | CNY | 3.9758 | 3.9758 | 3.9758 | 3.9758 | 3.9758 | 0.0 (0.0%) | 0 |
| 3 May 2007 | CNY | 3.9758 | 3.9758 | 3.9758 | 3.9758 | 3.9758 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | CNY | 4.0218 | 4.0558 | 3.9418 | 3.9758 | 3.9758 | -0.097 (-2.38%) | 19,523,794 |
| 27 Apr 2007 | CNY | 4.0242 | 4.1139 | 3.8836 | 4.0727 | 4.0727 | +0.056 (+1.39%) | 39,071,632 |
| 26 Apr 2007 | CNY | 4.097 | 4.1212 | 3.983 | 4.017 | 4.017 | -0.092 (-2.24%) | 38,665,023 |
