| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 3.5725 | 3.7325 | 3.55 | 3.655 | 3.655 | +0.075 (+2.09%) | 86,178,924 |
| 6 Jun 2007 | CNY | 3.525 | 3.6125 | 3.325 | 3.58 | 3.58 | +0.105 (+3.02%) | 92,062,824 |
| 5 Jun 2007 | CNY | 3.3 | 3.485 | 2.9575 | 3.475 | 3.475 | +0.203 (+6.19%) | 112,656,240 |
| 4 Jun 2007 | CNY | 3.6 | 3.7525 | 3.2725 | 3.2725 | 3.2725 | -0.362 (-9.97%) | 125,436,240 |
| 1 Jun 2007 | CNY | 3.8 | 3.87 | 3.57 | 3.635 | 3.635 | -0.133 (-3.52%) | 113,925,520 |
| 31 May 2007 | CNY | 3.6525 | 3.9425 | 3.3725 | 3.7675 | 3.7675 | +0.02 (+0.53%) | 132,559,444 |
| 30 May 2007 | CNY | 3.875 | 4.1375 | 3.7475 | 3.7475 | 3.7475 | -0.415 (-9.97%) | 146,134,904 |
| 29 May 2007 | CNY | 4.125 | 4.29 | 4.0825 | 4.1625 | 4.1625 | +0.043 (+1.03%) | 137,808,376 |
| 28 May 2007 | CNY | 3.95 | 4.1725 | 3.9125 | 4.12 | 4.12 | +0.205 (+5.24%) | 182,559,700 |
| 25 May 2007 | CNY | 3.825 | 3.945 | 3.825 | 3.915 | 3.915 | +0.015 (+0.38%) | 99,531,120 |
| 24 May 2007 | CNY | 4.0375 | 4.065 | 3.8375 | 3.9 | 3.9 | -0.105 (-2.62%) | 127,566,220 |
| 23 May 2007 | CNY | 3.8575 | 4.025 | 3.8275 | 4.005 | 4.005 | +0.147 (+3.82%) | 162,726,596 |
| 22 May 2007 | CNY | 3.8875 | 3.9925 | 3.8275 | 3.8575 | 3.8575 | +0.015 (+0.39%) | 110,231,152 |
| 21 May 2007 | CNY | 3.625 | 3.9175 | 3.6 | 3.8425 | 3.8425 | +0.065 (+1.72%) | 101,489,548 |
| 18 May 2007 | CNY | 3.785 | 3.825 | 3.6775 | 3.7775 | 3.7775 | +0.003 (+0.07%) | 85,011,532 |
| 17 May 2007 | CNY | 3.7025 | 3.8775 | 3.7025 | 3.775 | 3.775 | +0.075 (+2.03%) | 99,472,704 |
| 16 May 2007 | CNY | 3.5775 | 3.7 | 3.4975 | 3.7 | 3.7 | +0.122 (+3.42%) | 81,681,940 |
| 15 May 2007 | CNY | 3.745 | 3.795 | 3.5575 | 3.5775 | 3.5775 | -0.16 (-4.28%) | 86,866,480 |
| 14 May 2007 | CNY | 3.7275 | 3.8275 | 3.68 | 3.7375 | 3.7375 | -0.052 (-1.39%) | 101,023,608 |
| 11 May 2007 | CNY | 3.89 | 3.89 | 3.75 | 3.79 | 3.79 | -0.145 (-3.68%) | 92,026,880 |
| 10 May 2007 | CNY | 3.9 | 3.995 | 3.8 | 3.935 | 3.935 | -0.013 (-0.32%) | 113,274,088 |
| 9 May 2007 | CNY | 4.065 | 4.065 | 3.75 | 3.9475 | 3.9475 | -0.117 (-2.89%) | 142,519,004 |
| 8 May 2007 | CNY | 3.8025 | 4.0875 | 3.77 | 4.065 | 4.065 | +0.32 (+8.54%) | 158,554,164 |
| 30 Apr 2007 | CNY | 3.6375 | 3.7925 | 3.59 | 3.745 | 3.745 | +0.09 (+2.46%) | 128,839,420 |
| 27 Apr 2007 | CNY | 3.795 | 3.875 | 3.65 | 3.655 | 3.655 | -0.14 (-3.69%) | 111,733,036 |
| 26 Apr 2007 | CNY | 3.645 | 3.85 | 3.6125 | 3.795 | 3.795 | +0.13 (+3.55%) | 141,956,024 |
| 25 Apr 2007 | CNY | 3.5025 | 3.6875 | 3.425 | 3.665 | 3.665 | +0.133 (+3.75%) | 172,774,056 |
| 24 Apr 2007 | CNY | 3.4075 | 3.6575 | 3.4025 | 3.5325 | 3.5325 | +0.17 (+5.06%) | 194,900,680 |
| 23 Apr 2007 | CNY | 3.2025 | 3.365 | 3.2025 | 3.3625 | 3.3625 | +0.163 (+5.08%) | 145,094,620 |
| 20 Apr 2007 | CNY | 3.1175 | 3.2325 | 3.09 | 3.2 | 3.2 | +0.098 (+3.14%) | 96,691,124 |
