| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2007 | CNY | 3.6467 | 4.0267 | 3.6467 | 4.02 | 4.02 | +0.3 (+8.06%) | 21,055,726 |
| 29 Jun 2007 | CNY | 3.6267 | 3.9533 | 3.6267 | 3.72 | 3.72 | -0.307 (-7.62%) | 33,493,278 |
| 28 Jun 2007 | CNY | 4.22 | 4.28 | 3.9667 | 4.0267 | 4.0267 | +0.133 (+3.43%) | 44,305,344 |
| 27 Jun 2007 | CNY | 3.7333 | 3.9067 | 3.6067 | 3.8933 | 3.8933 | +0.087 (+2.27%) | 18,972,927 |
| 26 Jun 2007 | CNY | 3.6 | 3.8133 | 3.4067 | 3.8067 | 3.8067 | +0.02 (+0.53%) | 21,197,227 |
| 25 Jun 2007 | CNY | 4.18 | 4.28 | 3.7867 | 3.7867 | 3.7867 | -0.42 (-9.98%) | 15,658,965 |
| 22 Jun 2007 | CNY | 4.6067 | 4.7333 | 4.2067 | 4.2067 | 4.2067 | -0.467 (-9.98%) | 21,673,131 |
| 21 Jun 2007 | CNY | 4.7333 | 4.84 | 4.4533 | 4.6733 | 4.6733 | -0.14 (-2.91%) | 20,235,990 |
| 20 Jun 2007 | CNY | 4.9933 | 5.1867 | 4.7667 | 4.8133 | 4.8133 | -0.207 (-4.12%) | 28,445,313 |
| 19 Jun 2007 | CNY | 4.9333 | 5.0333 | 4.7067 | 5.02 | 5.02 | +0.06 (+1.21%) | 26,318,848 |
| 18 Jun 2007 | CNY | 4.8133 | 5.04 | 4.8133 | 4.96 | 4.96 | +0.173 (+3.62%) | 24,100,891 |
| 15 Jun 2007 | CNY | 4.68 | 4.9 | 4.64 | 4.7867 | 4.7867 | 0.0 (0.0%) | 17,030,514 |
| 14 Jun 2007 | CNY | 4.96 | 4.9933 | 4.6533 | 4.7867 | 4.7867 | -0.233 (-4.65%) | 24,209,425 |
| 13 Jun 2007 | CNY | 4.62 | 5.1 | 4.5667 | 5.02 | 5.02 | +0.38 (+8.19%) | 35,060,815 |
| 12 Jun 2007 | CNY | 4.6667 | 4.7333 | 4.1667 | 4.64 | 4.64 | +0.013 (+0.29%) | 27,473,758 |
| 11 Jun 2007 | CNY | 4.7333 | 4.8 | 4.5667 | 4.6267 | 4.6267 | -0.107 (-2.25%) | 22,653,669 |
| 8 Jun 2007 | CNY | 4.7867 | 4.8867 | 4.6667 | 4.7333 | 4.7333 | -0.047 (-0.98%) | 23,151,435 |
| 7 Jun 2007 | CNY | 4.4667 | 4.8333 | 4.3133 | 4.78 | 4.78 | +0.32 (+7.17%) | 28,310,554 |
| 6 Jun 2007 | CNY | 4.3733 | 4.58 | 4.2 | 4.46 | 4.46 | +0.14 (+3.24%) | 28,713,223 |
| 5 Jun 2007 | CNY | 4.1667 | 4.4 | 4.1667 | 4.32 | 4.32 | -0.307 (-6.63%) | 30,123,205 |
| 4 Jun 2007 | CNY | 4.7667 | 4.92 | 4.6267 | 4.6267 | 4.6267 | -0.513 (-9.99%) | 8,004,465 |
| 1 Jun 2007 | CNY | 5.48 | 5.7667 | 5.14 | 5.14 | 5.14 | -0.573 (-10.03%) | 23,614,588 |
| 31 May 2007 | CNY | 6.0133 | 6.1933 | 5.7133 | 5.7133 | 5.7133 | -0.633 (-9.98%) | 25,820,988 |
| 30 May 2007 | CNY | 6.5333 | 6.9333 | 6.3467 | 6.3467 | 6.3467 | -0.707 (-10.02%) | 28,958,874 |
| 29 May 2007 | CNY | 7.0667 | 7.1867 | 6.7667 | 7.0533 | 7.0533 | -0.007 (-0.09%) | 45,743,634 |
| 28 May 2007 | CNY | 6.58 | 7.06 | 6.4267 | 7.06 | 7.06 | +0.64 (+9.97%) | 43,015,294 |
| 25 May 2007 | CNY | 6.1533 | 6.6667 | 6.0067 | 6.42 | 6.42 | +0.22 (+3.55%) | 31,493,431 |
| 24 May 2007 | CNY | 6.16 | 6.3333 | 5.7333 | 6.2 | 6.2 | +0.04 (+0.65%) | 36,524,979 |
| 23 May 2007 | CNY | 5.8667 | 6.2533 | 5.7667 | 6.16 | 6.16 | +0.293 (+5.00%) | 31,103,377 |
| 22 May 2007 | CNY | 5.94 | 6.0333 | 5.8 | 5.8667 | 5.8667 | -0.007 (-0.11%) | 30,182,385 |
