| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | CNY | 4.0529 | 4.0914 | 3.649 | 3.6827 | 3.6827 | -0.37 (-9.13%) | 20,228,520 |
| 21 Jun 2007 | CNY | 4.3269 | 4.375 | 3.9423 | 4.0529 | 4.0529 | -0.279 (-6.44%) | 27,926,092 |
| 20 Jun 2007 | CNY | 4.5385 | 4.625 | 4.2692 | 4.3317 | 4.3317 | -0.202 (-4.46%) | 16,268,378 |
| 19 Jun 2007 | CNY | 4.6154 | 4.6154 | 4.3894 | 4.5337 | 4.5337 | -0.082 (-1.77%) | 18,033,077 |
| 18 Jun 2007 | CNY | 4.5962 | 4.7548 | 4.5914 | 4.6154 | 4.6154 | +0.091 (+2.02%) | 16,870,900 |
| 15 Jun 2007 | CNY | 4.6058 | 4.7885 | 4.4712 | 4.524 | 4.524 | -0.178 (-3.78%) | 17,600,837 |
| 14 Jun 2007 | CNY | 4.7837 | 5.0385 | 4.5673 | 4.7019 | 4.7019 | -0.038 (-0.81%) | 40,848,654 |
| 13 Jun 2007 | CNY | 4.3269 | 4.7404 | 4.2356 | 4.7404 | 4.7404 | +0.433 (+10.04%) | 37,683,938 |
| 12 Jun 2007 | CNY | 4.4471 | 4.476 | 3.9664 | 4.3077 | 4.3077 | -0.101 (-2.29%) | 26,834,895 |
| 11 Jun 2007 | CNY | 4.3606 | 4.6394 | 4.3606 | 4.4087 | 4.4087 | +0.053 (+1.21%) | 26,657,236 |
| 8 Jun 2007 | CNY | 4.3029 | 4.5625 | 4.2548 | 4.3558 | 4.3558 | -0.043 (-0.98%) | 31,149,697 |
| 7 Jun 2007 | CNY | 4.0048 | 4.4183 | 3.9904 | 4.399 | 4.399 | +0.308 (+7.52%) | 31,254,550 |
| 6 Jun 2007 | CNY | 4.0769 | 4.3173 | 3.8702 | 4.0914 | 4.0914 | -0.048 (-1.16%) | 25,488,476 |
| 5 Jun 2007 | CNY | 3.7452 | 4.4808 | 3.7452 | 4.1394 | 4.1394 | -0.024 (-0.58%) | 53,870,702 |
| 4 Jun 2007 | CNY | 4.2789 | 4.5337 | 4.1635 | 4.1635 | 4.1635 | -0.462 (-9.98%) | 8,003,675 |
| 1 Jun 2007 | CNY | 5.0865 | 5.0865 | 4.625 | 4.625 | 4.625 | -0.514 (-10.01%) | 23,420,910 |
| 31 May 2007 | CNY | 5.3173 | 5.4327 | 5.1394 | 5.1394 | 5.1394 | -0.572 (-10.02%) | 25,946,159 |
| 30 May 2007 | CNY | 5.7692 | 6.2981 | 5.7115 | 5.7115 | 5.7115 | -0.635 (-10.00%) | 20,167,596 |
| 29 May 2007 | CNY | 6.4375 | 6.4375 | 6.2019 | 6.3462 | 6.3462 | -0.096 (-1.49%) | 25,729,751 |
| 28 May 2007 | CNY | 6.6154 | 6.8173 | 6.3029 | 6.4423 | 6.4423 | -0.13 (-1.98%) | 35,777,306 |
| 24 May 2007 | CNY | 6.1154 | 6.6346 | 6.1154 | 6.5721 | 6.5721 | +0.505 (+8.32%) | 52,262,814 |
| 23 May 2007 | CNY | 5.5529 | 6.0673 | 5.3798 | 6.0673 | 6.0673 | +0.553 (+10.03%) | 35,893,520 |
| 22 May 2007 | CNY | 5.5289 | 5.8894 | 5.3846 | 5.5144 | 5.5144 | +0.159 (+2.96%) | 43,349,194 |
| 21 May 2007 | CNY | 4.7212 | 5.3558 | 4.6683 | 5.3558 | 5.3558 | +0.486 (+9.97%) | 32,179,145 |
| 18 May 2007 | CNY | 4.6779 | 4.9904 | 4.6779 | 4.8702 | 4.8702 | +0.202 (+4.32%) | 32,781,921 |
| 17 May 2007 | CNY | 4.6683 | 4.7837 | 4.5481 | 4.6683 | 4.6683 | 0.0 (0.0%) | 26,652,751 |
| 16 May 2007 | CNY | 4.3846 | 4.7356 | 4.3269 | 4.6683 | 4.6683 | +0.264 (+6.00%) | 35,188,497 |
| 15 May 2007 | CNY | 4.3269 | 4.6635 | 4.2548 | 4.4039 | 4.4039 | +0.067 (+1.55%) | 38,677,464 |
| 14 May 2007 | CNY | 4.2692 | 4.4231 | 4.1731 | 4.3365 | 4.3365 | +0.082 (+1.92%) | 22,321,260 |
| 11 May 2007 | CNY | 4.3173 | 4.3846 | 4.1827 | 4.2548 | 4.2548 | -0.106 (-2.43%) | 19,274,257 |
