| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | CNY | 3.0972 | 3.0972 | 2.8167 | 2.8167 | 2.8167 | -0.314 (-10.03%) | 55,317,560 |
| 31 May 2007 | CNY | 3.3306 | 3.3306 | 2.9972 | 3.1306 | 3.1306 | -0.2 (-6.00%) | 115,484,252 |
| 30 May 2007 | CNY | 3.0556 | 3.5167 | 2.9389 | 3.3306 | 3.3306 | +0.114 (+3.54%) | 198,658,065 |
| 29 May 2007 | CNY | 3.2222 | 3.325 | 3.1389 | 3.2167 | 3.2167 | +0.07 (+2.21%) | 159,365,854 |
| 28 May 2007 | CNY | 2.925 | 3.1472 | 2.8833 | 3.1472 | 3.1472 | +0.286 (+10.00%) | 158,095,440 |
| 25 May 2007 | CNY | 2.6694 | 2.9306 | 2.6694 | 2.8611 | 2.8611 | +0.194 (+7.29%) | 132,128,355 |
| 24 May 2007 | CNY | 2.75 | 2.7917 | 2.625 | 2.6667 | 2.6667 | -0.075 (-2.74%) | 81,381,308 |
| 23 May 2007 | CNY | 2.5972 | 2.7694 | 2.5972 | 2.7417 | 2.7417 | +0.164 (+6.36%) | 104,230,177 |
| 22 May 2007 | CNY | 2.5056 | 2.6167 | 2.5056 | 2.5778 | 2.5778 | +0.083 (+3.34%) | 72,801,590 |
| 21 May 2007 | CNY | 2.4083 | 2.5556 | 2.375 | 2.4944 | 2.4944 | -0.011 (-0.45%) | 51,843,772 |
| 18 May 2007 | CNY | 2.5556 | 2.5667 | 2.5 | 2.5056 | 2.5056 | -0.042 (-1.63%) | 43,042,932 |
| 17 May 2007 | CNY | 2.5139 | 2.5722 | 2.4861 | 2.5472 | 2.5472 | +0.042 (+1.66%) | 46,955,559 |
| 16 May 2007 | CNY | 2.4667 | 2.525 | 2.3778 | 2.5056 | 2.5056 | +0.025 (+1.01%) | 40,190,464 |
| 15 May 2007 | CNY | 2.6639 | 2.6639 | 2.4722 | 2.4806 | 2.4806 | -0.183 (-6.88%) | 64,805,317 |
| 14 May 2007 | CNY | 2.6389 | 2.7167 | 2.6111 | 2.6639 | 2.6639 | +0.028 (+1.05%) | 123,122,581 |
| 11 May 2007 | CNY | 2.4861 | 2.6528 | 2.4083 | 2.6361 | 2.6361 | +0.128 (+5.10%) | 110,632,690 |
| 10 May 2007 | CNY | 2.4444 | 2.5472 | 2.3944 | 2.5083 | 2.5083 | +0.056 (+2.26%) | 65,158,322 |
| 9 May 2007 | CNY | 2.5028 | 2.5028 | 2.3611 | 2.4528 | 2.4528 | -0.056 (-2.21%) | 63,246,265 |
| 8 May 2007 | CNY | 2.4639 | 2.5861 | 2.4611 | 2.5083 | 2.5083 | +0.078 (+3.20%) | 61,011,363 |
| 30 Apr 2007 | CNY | 2.4667 | 2.4944 | 2.275 | 2.4306 | 2.4306 | -0.097 (-3.85%) | 65,914,113 |
| 26 Apr 2007 | CNY | 2.575 | 2.575 | 2.4722 | 2.5278 | 2.5278 | -0.05 (-1.94%) | 66,835,580 |
| 25 Apr 2007 | CNY | 2.5833 | 2.7139 | 2.5 | 2.5778 | 2.5778 | +0.014 (+0.54%) | 168,679,087 |
| 24 Apr 2007 | CNY | 2.3444 | 2.5639 | 2.2833 | 2.5639 | 2.5639 | +0.233 (+10.01%) | 127,130,025 |
| 23 Apr 2007 | CNY | 2.2139 | 2.3917 | 2.2083 | 2.3306 | 2.3306 | +0.128 (+5.80%) | 75,357,727 |
| 20 Apr 2007 | CNY | 2.0972 | 2.2222 | 2.0972 | 2.2028 | 2.2028 | +0.114 (+5.45%) | 73,871,312 |
| 19 Apr 2007 | CNY | 2.1444 | 2.25 | 2 | 2.0889 | 2.0889 | -0.056 (-2.59%) | 114,140,995 |
| 18 Apr 2007 | CNY | 2.15 | 2.1639 | 2.0556 | 2.1444 | 2.1444 | +0.003 (+0.13%) | 76,729,899 |
| 17 Apr 2007 | CNY | 2.0306 | 2.1667 | 1.9972 | 2.1417 | 2.1417 | +0.131 (+6.49%) | 112,899,315 |
| 16 Apr 2007 | CNY | 1.9833 | 2.0139 | 1.9639 | 2.0111 | 2.0111 | +0.03 (+1.54%) | 63,955,123 |
| 13 Apr 2007 | CNY | 1.975 | 2.0833 | 1.9444 | 1.9806 | 1.9806 | +0.014 (+0.71%) | 77,913,223 |
