| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | CNY | 5.5321 | 5.625 | 5.3846 | 5.5897 | 5.5897 | 0.0 (0.0%) | 16,286,596 |
| 24 May 2007 | CNY | 5.8237 | 5.8622 | 5.4551 | 5.5897 | 5.5897 | -0.234 (-4.02%) | 24,861,810 |
| 23 May 2007 | CNY | 5.6731 | 5.9295 | 5.609 | 5.8237 | 5.8237 | +0.122 (+2.14%) | 19,454,937 |
| 22 May 2007 | CNY | 5.4904 | 5.8526 | 5.4487 | 5.7019 | 5.7019 | +0.202 (+3.67%) | 23,260,130 |
| 21 May 2007 | CNY | 5.2628 | 5.5641 | 5.1603 | 5.5 | 5.5 | +0.019 (+0.35%) | 16,114,375 |
| 18 May 2007 | CNY | 5.6026 | 5.6987 | 5.4006 | 5.4808 | 5.4808 | -0.17 (-3.00%) | 15,462,526 |
| 17 May 2007 | CNY | 5.3269 | 5.8205 | 5.3205 | 5.6506 | 5.6506 | +0.266 (+4.94%) | 14,452,061 |
| 16 May 2007 | CNY | 5.1282 | 5.4359 | 5.0897 | 5.3846 | 5.3846 | +0.154 (+2.94%) | 13,973,537 |
| 15 May 2007 | CNY | 5.641 | 5.641 | 5.1282 | 5.2308 | 5.2308 | -0.442 (-7.80%) | 25,281,734 |
| 14 May 2007 | CNY | 5.6923 | 5.8654 | 5.6122 | 5.6731 | 5.6731 | -0.083 (-1.45%) | 15,318,625 |
| 11 May 2007 | CNY | 5.7372 | 5.8974 | 5.4808 | 5.7564 | 5.7564 | -0.109 (-1.86%) | 23,219,021 |
| 10 May 2007 | CNY | 6.6506 | 6.6506 | 5.6346 | 5.8654 | 5.8654 | -0.333 (-5.38%) | 44,011,010 |
| 9 May 2007 | CNY | 6.1987 | 6.1987 | 5.8622 | 6.1987 | 6.1987 | +0.564 (+10.01%) | 42,121,834 |
| 8 May 2007 | CNY | 5.6346 | 5.6346 | 5.6346 | 5.6346 | 5.6346 | +0.513 (+10.01%) | 646,479 |
| 30 Apr 2007 | CNY | 5.1218 | 5.1218 | 5.1218 | 5.1218 | 5.1218 | +0.465 (+9.98%) | 1,099,363 |
| 16 Apr 2007 | CNY | 4.2308 | 4.6571 | 4.1827 | 4.6571 | 4.6571 | +0.423 (+9.99%) | 32,674,053 |
| 13 Apr 2007 | CNY | 4.2019 | 4.359 | 4.1859 | 4.234 | 4.234 | +0.048 (+1.15%) | 29,359,808 |
| 12 Apr 2007 | CNY | 4.1987 | 4.2276 | 4.0897 | 4.1859 | 4.1859 | -0.006 (-0.15%) | 19,740,882 |
| 11 Apr 2007 | CNY | 4.2244 | 4.3109 | 4.1282 | 4.1923 | 4.1923 | -0.087 (-2.02%) | 18,068,285 |
| 10 Apr 2007 | CNY | 4.0353 | 4.2853 | 4.0353 | 4.2789 | 4.2789 | +0.244 (+6.04%) | 33,173,699 |
| 9 Apr 2007 | CNY | 3.9808 | 4.0994 | 3.9487 | 4.0353 | 4.0353 | +0.051 (+1.29%) | 15,772,345 |
| 6 Apr 2007 | CNY | 3.9744 | 4.0353 | 3.9423 | 3.984 | 3.984 | -0.054 (-1.35%) | 12,782,012 |
| 5 Apr 2007 | CNY | 4.0256 | 4.1026 | 3.9359 | 4.0385 | 4.0385 | +0.006 (+0.16%) | 15,151,412 |
| 4 Apr 2007 | CNY | 4.1218 | 4.1218 | 3.9904 | 4.0321 | 4.0321 | -0.086 (-2.10%) | 12,726,823 |
| 3 Apr 2007 | CNY | 3.9712 | 4.1571 | 3.9103 | 4.1186 | 4.1186 | +0.157 (+3.97%) | 19,769,252 |
| 2 Apr 2007 | CNY | 3.9423 | 3.9808 | 3.8846 | 3.9615 | 3.9615 | -0.01 (-0.24%) | 13,519,243 |
| 30 Mar 2007 | CNY | 3.9391 | 4.0641 | 3.8846 | 3.9712 | 3.9712 | +0.003 (+0.08%) | 11,426,357 |
| 29 Mar 2007 | CNY | 4.2244 | 4.2308 | 3.9423 | 3.968 | 3.968 | -0.288 (-6.78%) | 29,068,054 |
| 28 Mar 2007 | CNY | 4.4231 | 4.4487 | 4.1122 | 4.2564 | 4.2564 | +0.147 (+3.59%) | 66,189,586 |
| 27 Mar 2007 | CNY | 3.968 | 4.109 | 3.968 | 4.109 | 4.109 | +0.375 (+10.04%) | 7,642,115 |
