| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | CNY | 4.0667 | 4.3296 | 4.0296 | 4.1111 | 4.1111 | -0.107 (-2.55%) | 8,198,147 |
| 28 Jun 2007 | CNY | 4.4444 | 4.737 | 4.2148 | 4.2185 | 4.2185 | -0.237 (-5.32%) | 10,699,430 |
| 27 Jun 2007 | CNY | 4.2556 | 4.537 | 4.1852 | 4.4556 | 4.4556 | +0.233 (+5.53%) | 10,368,359 |
| 26 Jun 2007 | CNY | 3.9593 | 4.2519 | 3.9074 | 4.2222 | 4.2222 | +0.089 (+2.15%) | 6,238,919 |
| 25 Jun 2007 | CNY | 4.4074 | 4.5185 | 3.9407 | 4.1333 | 4.1333 | -0.244 (-5.58%) | 15,200,335 |
| 22 Jun 2007 | CNY | 4.4148 | 4.5926 | 4.263 | 4.3778 | 4.3778 | -0.059 (-1.33%) | 17,574,872 |
| 21 Jun 2007 | CNY | 4.5148 | 4.5926 | 4.3926 | 4.437 | 4.437 | -0.085 (-1.88%) | 12,446,819 |
| 20 Jun 2007 | CNY | 4.7444 | 4.9074 | 4.4815 | 4.5222 | 4.5222 | -0.2 (-4.24%) | 17,481,214 |
| 19 Jun 2007 | CNY | 4.7222 | 4.8889 | 4.6482 | 4.7222 | 4.7222 | -0.059 (-1.24%) | 19,136,231 |
| 18 Jun 2007 | CNY | 4.6333 | 4.9741 | 4.6333 | 4.7815 | 4.7815 | +0.259 (+5.73%) | 26,421,519 |
| 15 Jun 2007 | CNY | 4.3185 | 4.6111 | 4.2407 | 4.5222 | 4.5222 | +0.207 (+4.81%) | 35,608,712 |
| 14 Jun 2007 | CNY | 4.2407 | 4.563 | 4.0259 | 4.3148 | 4.3148 | +0.115 (+2.73%) | 34,689,232 |
| 13 Jun 2007 | CNY | 3.8333 | 4.2 | 3.8333 | 4.2 | 4.2 | +0.382 (+9.99%) | 35,144,919 |
| 12 Jun 2007 | CNY | 3.7963 | 3.8889 | 3.6037 | 3.8185 | 3.8185 | +0.063 (+1.67%) | 28,759,301 |
| 11 Jun 2007 | CNY | 3.637 | 3.8148 | 3.5963 | 3.7556 | 3.7556 | +0.119 (+3.26%) | 22,352,471 |
| 8 Jun 2007 | CNY | 3.6963 | 3.7407 | 3.5556 | 3.637 | 3.637 | -0.007 (-0.20%) | 23,746,926 |
| 7 Jun 2007 | CNY | 3.463 | 3.6704 | 3.4259 | 3.6444 | 3.6444 | +0.181 (+5.24%) | 20,040,342 |
| 6 Jun 2007 | CNY | 3.4259 | 3.6111 | 3.3 | 3.463 | 3.463 | +0.007 (+0.21%) | 26,101,280 |
| 5 Jun 2007 | CNY | 3.2407 | 3.463 | 3.1037 | 3.4556 | 3.4556 | +0.007 (+0.21%) | 26,143,114 |
| 4 Jun 2007 | CNY | 3.8074 | 3.8148 | 3.4482 | 3.4482 | 3.4482 | -0.381 (-9.96%) | 28,916,851 |
| 1 Jun 2007 | CNY | 4.2593 | 4.363 | 3.8296 | 3.8296 | 3.8296 | -0.426 (-10.01%) | 27,252,039 |
| 31 May 2007 | CNY | 4.5222 | 4.6593 | 4.2556 | 4.2556 | 4.2556 | -0.474 (-10.02%) | 33,564,469 |
| 30 May 2007 | CNY | 4.8519 | 5.1111 | 4.7296 | 4.7296 | 4.7296 | -0.526 (-10.01%) | 32,548,910 |
| 29 May 2007 | CNY | 4.9815 | 5.3333 | 4.9704 | 5.2556 | 5.2556 | +0.285 (+5.74%) | 44,096,086 |
| 28 May 2007 | CNY | 4.9482 | 5.0222 | 4.8556 | 4.9704 | 4.9704 | +0.048 (+0.98%) | 32,592,458 |
| 25 May 2007 | CNY | 4.8926 | 5.0889 | 4.8889 | 4.9222 | 4.9222 | +0.044 (+0.91%) | 24,677,570 |
| 24 May 2007 | CNY | 5.0741 | 5.0926 | 4.7778 | 4.8778 | 4.8778 | -0.211 (-4.15%) | 30,760,009 |
| 23 May 2007 | CNY | 5.0148 | 5.1556 | 4.9259 | 5.0889 | 5.0889 | +0.074 (+1.48%) | 27,507,462 |
| 22 May 2007 | CNY | 5.1778 | 5.2593 | 4.9556 | 5.0148 | 5.0148 | -0.037 (-0.73%) | 47,252,438 |
| 21 May 2007 | CNY | 4.5185 | 5.137 | 4.4815 | 5.0519 | 5.0519 | +0.382 (+8.17%) | 52,791,258 |
