| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | CNY | 6.1563 | 6.45 | 6 | 6.4438 | 6.4438 | +0.2 (+3.20%) | 6,505,216 |
| 25 Jun 2007 | CNY | 6.925 | 7.075 | 6.2438 | 6.2438 | 6.2438 | -0.694 (-10.00%) | 7,825,769 |
| 22 Jun 2007 | CNY | 7.5625 | 7.65 | 6.775 | 6.9375 | 6.9375 | -0.588 (-7.81%) | 8,741,787 |
| 21 Jun 2007 | CNY | 7.7563 | 7.9313 | 7.375 | 7.525 | 7.525 | -0.294 (-3.76%) | 9,405,643 |
| 20 Jun 2007 | CNY | 8.0375 | 8.3625 | 7.75 | 7.8188 | 7.8188 | -0.206 (-2.57%) | 9,032,334 |
| 19 Jun 2007 | CNY | 7.95 | 8.1563 | 7.8875 | 8.025 | 8.025 | +0.075 (+0.94%) | 7,913,080 |
| 18 Jun 2007 | CNY | 7.9438 | 8.0875 | 7.875 | 7.95 | 7.95 | +0.131 (+1.68%) | 8,519,241 |
| 15 Jun 2007 | CNY | 7.7563 | 8.05 | 7.75 | 7.8188 | 7.8188 | -0.113 (-1.42%) | 8,905,393 |
| 14 Jun 2007 | CNY | 8.3125 | 8.3125 | 7.9188 | 7.9313 | 7.9313 | -0.412 (-4.94%) | 10,716,020 |
| 13 Jun 2007 | CNY | 8.35 | 8.5438 | 8.1938 | 8.3438 | 8.3438 | +0.044 (+0.53%) | 14,192,184 |
| 12 Jun 2007 | CNY | 8.075 | 8.375 | 7.9375 | 8.3 | 8.3 | +0.388 (+4.90%) | 21,710,336 |
| 11 Jun 2007 | CNY | 7.4813 | 7.9375 | 7.4188 | 7.9125 | 7.9125 | +0.425 (+5.68%) | 13,593,696 |
| 8 Jun 2007 | CNY | 7.4813 | 7.6563 | 7.4063 | 7.4875 | 7.4875 | +0.031 (+0.42%) | 11,423,652 |
| 7 Jun 2007 | CNY | 7.1375 | 7.5 | 7.125 | 7.4563 | 7.4563 | +0.319 (+4.47%) | 11,694,169 |
| 6 Jun 2007 | CNY | 7.3 | 7.375 | 6.9125 | 7.1375 | 7.1375 | -0.169 (-2.31%) | 10,103,856 |
| 5 Jun 2007 | CNY | 6.75 | 7.375 | 6.4188 | 7.3063 | 7.3063 | +0.55 (+8.14%) | 13,741,292 |
| 4 Jun 2007 | CNY | 7.45 | 7.575 | 6.5688 | 6.7563 | 6.7563 | -0.475 (-6.57%) | 14,632,024 |
| 1 Jun 2007 | CNY | 8.0313 | 8.375 | 7.2063 | 7.2313 | 7.2313 | -0.775 (-9.68%) | 13,033,747 |
| 31 May 2007 | CNY | 8.4375 | 8.75 | 7.9063 | 8.0063 | 8.0063 | -0.775 (-8.83%) | 15,108,683 |
| 30 May 2007 | CNY | 9.0563 | 9.5563 | 8.7813 | 8.7813 | 8.7813 | -0.975 (-9.99%) | 13,002,785 |
| 29 May 2007 | CNY | 9.6938 | 9.8563 | 9.55 | 9.7563 | 9.7563 | -0.037 (-0.38%) | 13,358,595 |
| 28 May 2007 | CNY | 9.7 | 10.0875 | 9.7 | 9.7938 | 9.7938 | +0.169 (+1.75%) | 11,998,014 |
| 25 May 2007 | CNY | 9.5875 | 9.8063 | 9.4563 | 9.625 | 9.625 | -0.044 (-0.45%) | 11,299,870 |
| 24 May 2007 | CNY | 9.8938 | 9.8938 | 9.3875 | 9.6688 | 9.6688 | -0.225 (-2.27%) | 12,853,044 |
| 23 May 2007 | CNY | 9.9938 | 10 | 9.375 | 9.8938 | 9.8938 | +0.025 (+0.25%) | 14,478,625 |
| 22 May 2007 | CNY | 10.0313 | 10.175 | 9.8375 | 9.8688 | 9.8688 | -0.275 (-2.71%) | 15,607,345 |
| 21 May 2007 | CNY | 9.4375 | 10.425 | 9.3813 | 10.1438 | 10.1438 | +0.087 (+0.87%) | 25,813,412 |
| 18 May 2007 | CNY | 9.8063 | 10.3313 | 9.8063 | 10.0563 | 10.0563 | +0.662 (+7.05%) | 47,013,366 |
| 17 May 2007 | CNY | 9.3125 | 9.5938 | 9.2 | 9.3938 | 9.3938 | +0.3 (+3.30%) | 30,404,283 |
| 16 May 2007 | CNY | 8.5063 | 9.1875 | 8.2813 | 9.0938 | 9.0938 | +0.525 (+6.13%) | 16,910,150 |
