| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 7.1771 | 7.536 | 7.0746 | 7.389 | 7.389 | +0.191 (+2.66%) | 5,916,269 |
| 6 Jun 2007 | CNY | 6.8353 | 7.3104 | 6.767 | 7.1976 | 7.1976 | +0.362 (+5.30%) | 11,341,652 |
| 5 Jun 2007 | CNY | 7.1634 | 7.2455 | 6.5278 | 6.8353 | 6.8353 | -0.171 (-2.44%) | 8,679,681 |
| 4 Jun 2007 | CNY | 7.1908 | 7.7239 | 6.9071 | 7.0062 | 7.0062 | -0.277 (-3.80%) | 9,413,242 |
| 1 Jun 2007 | CNY | 7.6556 | 8.0008 | 7.2796 | 7.2831 | 7.2831 | -0.54 (-6.90%) | 4,874,902 |
| 31 May 2007 | CNY | 7.8606 | 8.0657 | 7.1737 | 7.8231 | 7.8231 | -0.147 (-1.84%) | 5,820,028 |
| 30 May 2007 | CNY | 7.9358 | 8.6296 | 7.9358 | 7.97 | 7.97 | -0.848 (-9.61%) | 12,247,231 |
| 29 May 2007 | CNY | 8.698 | 8.8859 | 8.4758 | 8.8176 | 8.8176 | +0.164 (+1.90%) | 10,016,168 |
| 28 May 2007 | CNY | 8.3904 | 8.7151 | 8.3904 | 8.6535 | 8.6535 | +0.277 (+3.30%) | 11,455,560 |
| 25 May 2007 | CNY | 8.199 | 8.4075 | 8.1033 | 8.3767 | 8.3767 | +0.178 (+2.17%) | 6,912,071 |
| 24 May 2007 | CNY | 8.5954 | 8.7082 | 8.0315 | 8.199 | 8.199 | -0.284 (-3.34%) | 9,931,151 |
| 23 May 2007 | CNY | 8.4143 | 8.633 | 8.3733 | 8.4827 | 8.4827 | +0.068 (+0.81%) | 7,419,434 |
| 22 May 2007 | CNY | 8.3733 | 8.5442 | 8.1614 | 8.4143 | 8.4143 | +0.14 (+1.69%) | 8,977,431 |
| 21 May 2007 | CNY | 8.1443 | 8.4587 | 8.0315 | 8.2742 | 8.2742 | -0.133 (-1.59%) | 10,037,987 |
| 18 May 2007 | CNY | 8.4075 | 8.5442 | 8.1682 | 8.4075 | 8.4075 | -0.126 (-1.48%) | 5,609,359 |
| 17 May 2007 | CNY | 8.6296 | 8.7492 | 8.4758 | 8.5339 | 8.5339 | +0.14 (+1.67%) | 9,227,750 |
| 15 May 2007 | CNY | 8.7629 | 8.7834 | 8.0384 | 8.3938 | 8.3938 | -0.366 (-4.17%) | 13,362,731 |
| 14 May 2007 | CNY | 8.2366 | 8.9509 | 8.2366 | 8.7595 | 8.7595 | +0.622 (+7.64%) | 16,896,422 |
| 11 May 2007 | CNY | 7.6727 | 8.3733 | 7.4847 | 8.1375 | 8.1375 | +0.42 (+5.45%) | 16,037,594 |
| 10 May 2007 | CNY | 7.5531 | 7.8606 | 7.4198 | 7.7171 | 7.7171 | +0.205 (+2.73%) | 23,308,766 |
| 9 May 2007 | CNY | 7.8538 | 7.929 | 7.348 | 7.512 | 7.512 | -0.321 (-4.10%) | 8,073,903 |
| 8 May 2007 | CNY | 7.6385 | 8.0999 | 7.6385 | 7.8333 | 7.8333 | +0.267 (+3.52%) | 7,951,843 |
| 30 Apr 2007 | CNY | 7.3788 | 7.6419 | 7.3138 | 7.5667 | 7.5667 | +0.055 (+0.73%) | 6,201,066 |
| 27 Apr 2007 | CNY | 7.6727 | 7.6898 | 7.3138 | 7.512 | 7.512 | -0.26 (-3.34%) | 10,038,279 |
| 26 Apr 2007 | CNY | 7.659 | 7.806 | 7.4198 | 7.7718 | 7.7718 | +0.127 (+1.65%) | 6,033,741 |
| 25 Apr 2007 | CNY | 7.8948 | 8.0144 | 7.6043 | 7.6453 | 7.6453 | -0.414 (-5.13%) | 8,076,364 |
| 24 Apr 2007 | CNY | 7.9803 | 8.1341 | 7.8094 | 8.0589 | 8.0589 | +0.055 (+0.68%) | 7,221,114 |
| 23 Apr 2007 | CNY | 7.9632 | 8.3391 | 7.7923 | 8.0042 | 8.0042 | +0.034 (+0.43%) | 10,262,274 |
| 20 Apr 2007 | CNY | 7.6488 | 8.1341 | 7.5223 | 7.97 | 7.97 | +0.229 (+2.96%) | 16,449,966 |
| 19 Apr 2007 | CNY | 7.1771 | 7.8606 | 7.1293 | 7.741 | 7.741 | +0.533 (+7.40%) | 23,762,131 |
