| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | CNY | 5.495 | 5.5125 | 5.3065 | 5.3449 | 5.3449 | -0.192 (-3.47%) | 32,108,188 |
| 13 Jun 2007 | CNY | 5.4462 | 5.6207 | 5.4427 | 5.5369 | 5.5369 | +0.189 (+3.52%) | 54,338,699 |
| 12 Jun 2007 | CNY | 5.3763 | 5.4392 | 4.9295 | 5.3484 | 5.3484 | -0.011 (-0.20%) | 42,648,336 |
| 11 Jun 2007 | CNY | 5.3414 | 5.5579 | 5.3414 | 5.3589 | 5.3589 | +0.126 (+2.40%) | 38,997,786 |
| 8 Jun 2007 | CNY | 5.1494 | 5.3624 | 5.0621 | 5.2332 | 5.2332 | +0.115 (+2.25%) | 42,486,480 |
| 7 Jun 2007 | CNY | 4.9469 | 5.125 | 4.8562 | 5.118 | 5.118 | +0.297 (+6.15%) | 45,907,569 |
| 6 Jun 2007 | CNY | 4.9539 | 4.9574 | 4.7689 | 4.8213 | 4.8213 | -0.056 (-1.14%) | 42,187,222 |
| 5 Jun 2007 | CNY | 4.3674 | 4.8876 | 4.3534 | 4.8771 | 4.8771 | +0.042 (+0.87%) | 47,620,306 |
| 4 Jun 2007 | CNY | 5.0342 | 5.2751 | 4.8352 | 4.8352 | 4.8352 | -0.538 (-10.01%) | 40,512,504 |
| 1 Jun 2007 | CNY | 5.9698 | 6.0048 | 5.3729 | 5.3729 | 5.3729 | -0.597 (-10.00%) | 56,699,979 |
| 31 May 2007 | CNY | 5.9768 | 6.2806 | 5.9698 | 5.9698 | 5.9698 | -0.663 (-10.00%) | 50,977,401 |
| 29 May 2007 | CNY | 6.4761 | 6.6332 | 6.3888 | 6.6332 | 6.6332 | +0.22 (+3.43%) | 63,324,520 |
| 28 May 2007 | CNY | 6.4237 | 6.49 | 6.3434 | 6.4132 | 6.4132 | +0.035 (+0.55%) | 56,766,006 |
| 25 May 2007 | CNY | 6.4167 | 6.4935 | 6.2736 | 6.3783 | 6.3783 | -0.073 (-1.14%) | 47,909,118 |
| 24 May 2007 | CNY | 6.5948 | 6.6995 | 6.319 | 6.4516 | 6.4516 | -0.004 (-0.05%) | 77,923,467 |
| 23 May 2007 | CNY | 6.1793 | 6.4586 | 6.1095 | 6.4551 | 6.4551 | +0.297 (+4.82%) | 58,212,114 |
| 22 May 2007 | CNY | 6.3224 | 6.3888 | 6.1095 | 6.1584 | 6.1584 | -0.126 (-2.00%) | 53,010,278 |
| 21 May 2007 | CNY | 5.8302 | 6.3399 | 5.7604 | 6.284 | 6.284 | +0.286 (+4.77%) | 67,677,521 |
| 18 May 2007 | CNY | 5.8442 | 6.0676 | 5.8302 | 5.9978 | 5.9978 | +0.154 (+2.63%) | 42,629,202 |
| 17 May 2007 | CNY | 5.8267 | 6.0292 | 5.729 | 5.8442 | 5.8442 | -0.021 (-0.36%) | 35,700,674 |
| 16 May 2007 | CNY | 5.7429 | 5.9245 | 5.4113 | 5.8651 | 5.8651 | +0.077 (+1.33%) | 44,309,422 |
| 15 May 2007 | CNY | 6.2421 | 6.2421 | 5.7604 | 5.7883 | 5.7883 | -0.471 (-7.53%) | 37,458,322 |
| 14 May 2007 | CNY | 5.8861 | 6.284 | 5.8861 | 6.2596 | 6.2596 | +0.415 (+7.11%) | 41,634,814 |
| 11 May 2007 | CNY | 5.9803 | 6.0327 | 5.7464 | 5.8442 | 5.8442 | -0.196 (-3.24%) | 35,499,501 |
| 10 May 2007 | CNY | 6.2666 | 6.2806 | 5.9698 | 6.0397 | 6.0397 | -0.199 (-3.19%) | 28,778,737 |
| 9 May 2007 | CNY | 6.4062 | 6.49 | 5.9349 | 6.2387 | 6.2387 | -0.307 (-4.69%) | 47,504,292 |
| 8 May 2007 | CNY | 6.5633 | 6.8077 | 6.284 | 6.5459 | 6.5459 | +0.353 (+5.69%) | 46,229,694 |
| 30 Apr 2007 | CNY | 5.5858 | 6.1933 | 5.5439 | 6.1933 | 6.1933 | +0.562 (+9.98%) | 49,664,795 |
| 27 Apr 2007 | CNY | 5.5579 | 5.6836 | 5.3414 | 5.6312 | 5.6312 | +0.08 (+1.45%) | 43,346,067 |
| 26 Apr 2007 | CNY | 5.8407 | 5.8407 | 5.3798 | 5.5509 | 5.5509 | +0.241 (+4.54%) | 52,861,642 |
