| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | CNY | 2.4339 | 2.5526 | 2.4189 | 2.5391 | 2.5391 | +0.129 (+5.36%) | 11,266,937 |
| 2 Jul 2007 | CNY | 2.3573 | 2.4264 | 2.3077 | 2.4099 | 2.4099 | +0.053 (+2.23%) | 8,223,081 |
| 29 Jun 2007 | CNY | 2.3287 | 2.509 | 2.3002 | 2.3573 | 2.3573 | -0.188 (-7.38%) | 9,478,676 |
| 26 Jun 2007 | CNY | 2.4564 | 2.5541 | 2.4264 | 2.5451 | 2.5451 | +0.075 (+3.04%) | 12,290,896 |
| 25 Jun 2007 | CNY | 2.6893 | 2.7344 | 2.4444 | 2.47 | 2.47 | -0.246 (-9.07%) | 13,865,153 |
| 22 Jun 2007 | CNY | 2.8095 | 2.8816 | 2.6292 | 2.7164 | 2.7164 | -0.081 (-2.90%) | 19,800,421 |
| 21 Jun 2007 | CNY | 2.9222 | 2.9567 | 2.7764 | 2.7975 | 2.7975 | -0.111 (-3.82%) | 16,349,126 |
| 20 Jun 2007 | CNY | 3.098 | 3.0995 | 2.8546 | 2.9087 | 2.9087 | -0.189 (-6.11%) | 14,903,642 |
| 19 Jun 2007 | CNY | 3.0048 | 3.137 | 2.9612 | 3.098 | 3.098 | +0.095 (+3.15%) | 17,158,316 |
| 18 Jun 2007 | CNY | 2.9057 | 3.0424 | 2.9057 | 3.0033 | 3.0033 | +0.111 (+3.84%) | 17,309,686 |
| 15 Jun 2007 | CNY | 2.9222 | 2.9733 | 2.8426 | 2.8921 | 2.8921 | -0.054 (-1.84%) | 10,988,649 |
| 14 Jun 2007 | CNY | 2.9162 | 3.0198 | 2.8846 | 2.9462 | 2.9462 | -0.011 (-0.36%) | 11,624,131 |
| 13 Jun 2007 | CNY | 2.9297 | 3.0349 | 2.9117 | 2.9567 | 2.9567 | +0.052 (+1.81%) | 19,921,867 |
| 12 Jun 2007 | CNY | 2.787 | 2.9222 | 2.7269 | 2.9042 | 2.9042 | +0.122 (+4.37%) | 16,002,055 |
| 11 Jun 2007 | CNY | 2.7779 | 2.8456 | 2.7494 | 2.7825 | 2.7825 | +0.045 (+1.65%) | 12,468,192 |
| 8 Jun 2007 | CNY | 2.7524 | 2.7885 | 2.6938 | 2.7374 | 2.7374 | -0.032 (-1.14%) | 12,562,194 |
| 7 Jun 2007 | CNY | 2.6427 | 2.805 | 2.5962 | 2.7689 | 2.7689 | +0.141 (+5.37%) | 19,850,115 |
| 6 Jun 2007 | CNY | 2.5511 | 2.7314 | 2.509 | 2.6277 | 2.6277 | +0.013 (+0.52%) | 21,062,193 |
| 5 Jun 2007 | CNY | 2.5015 | 2.6277 | 2.3272 | 2.6142 | 2.6142 | +0.029 (+1.11%) | 21,015,261 |
| 4 Jun 2007 | CNY | 2.6818 | 2.8245 | 2.5856 | 2.5856 | 2.5856 | -0.287 (-9.99%) | 17,711,063 |
| 31 May 2007 | CNY | 2.9327 | 3.0484 | 2.7194 | 2.8726 | 2.8726 | -0.149 (-4.92%) | 21,465,899 |
| 30 May 2007 | CNY | 3.0574 | 3.2752 | 3.0213 | 3.0213 | 3.0213 | -0.335 (-9.98%) | 22,359,054 |
| 29 May 2007 | CNY | 3.2752 | 3.409 | 3.2527 | 3.3564 | 3.3564 | +0.11 (+3.38%) | 33,114,272 |
| 28 May 2007 | CNY | 3.2302 | 3.2677 | 3.1701 | 3.2467 | 3.2467 | +0.078 (+2.46%) | 29,569,825 |
| 25 May 2007 | CNY | 3.125 | 3.2272 | 3.125 | 3.1686 | 3.1686 | +0.057 (+1.84%) | 31,268,450 |
| 24 May 2007 | CNY | 3.2422 | 3.2512 | 3.0048 | 3.1115 | 3.1115 | -0.108 (-3.36%) | 15,964,156 |
| 23 May 2007 | CNY | 3.0874 | 3.3023 | 2.8546 | 3.2197 | 3.2197 | +0.09 (+2.88%) | 23,898,148 |
| 22 May 2007 | CNY | 3.0108 | 3.1686 | 3.0033 | 3.1295 | 3.1295 | +0.122 (+4.05%) | 24,203,758 |
| 21 May 2007 | CNY | 2.8846 | 3.0123 | 2.8305 | 3.0078 | 3.0078 | +0.027 (+0.91%) | 23,619,035 |
| 18 May 2007 | CNY | 3.0018 | 3.0123 | 2.9417 | 2.9808 | 2.9808 | -0.032 (-1.05%) | 13,559,683 |
