| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 7.1139 | 7.4013 | 6.9701 | 7.3654 | 7.3654 | +0.137 (+1.89%) | 37,078,195 |
| 14 Jun 2007 | CNY | 7.1857 | 7.6025 | 6.8983 | 7.2288 | 7.2288 | +0.165 (+2.34%) | 63,567,969 |
| 13 Jun 2007 | CNY | 6.46 | 7.0636 | 6.3091 | 7.0636 | 7.0636 | +0.64 (+9.96%) | 69,526,639 |
| 12 Jun 2007 | CNY | 6.4671 | 6.5965 | 6.036 | 6.424 | 6.424 | +0.043 (+0.68%) | 30,775,762 |
| 11 Jun 2007 | CNY | 6.4671 | 6.6396 | 6.3234 | 6.3809 | 6.3809 | +0.029 (+0.45%) | 30,851,076 |
| 8 Jun 2007 | CNY | 6.0719 | 6.6683 | 6.0576 | 6.3522 | 6.3522 | +0.287 (+4.74%) | 40,047,768 |
| 7 Jun 2007 | CNY | 6.0863 | 6.1079 | 5.8779 | 6.0647 | 6.0647 | +0.115 (+1.93%) | 30,051,670 |
| 6 Jun 2007 | CNY | 5.3893 | 6.1079 | 5.3893 | 5.9498 | 5.9498 | +0.395 (+7.11%) | 44,618,236 |
| 5 Jun 2007 | CNY | 4.9222 | 5.612 | 4.5917 | 5.5546 | 5.5546 | +0.453 (+8.87%) | 40,074,536 |
| 4 Jun 2007 | CNY | 5.5114 | 5.6695 | 5.1019 | 5.1019 | 5.1019 | -0.568 (-10.01%) | 38,250,338 |
| 1 Jun 2007 | CNY | 6.3019 | 6.3522 | 5.6695 | 5.6695 | 5.6695 | -0.632 (-10.04%) | 33,994,399 |
| 31 May 2007 | CNY | 6.5965 | 6.7546 | 6.0863 | 6.3019 | 6.3019 | -0.46 (-6.80%) | 44,274,579 |
| 30 May 2007 | CNY | 6.8408 | 7.3654 | 6.7618 | 6.7618 | 6.7618 | -0.747 (-9.95%) | 37,578,272 |
| 29 May 2007 | CNY | 7.4731 | 7.7246 | 7.3725 | 7.5091 | 7.5091 | +0.043 (+0.58%) | 32,424,806 |
| 28 May 2007 | CNY | 7.4013 | 7.7606 | 7.3869 | 7.466 | 7.466 | +0.115 (+1.56%) | 38,336,900 |
| 25 May 2007 | CNY | 7.4516 | 7.545 | 7.2576 | 7.351 | 7.351 | -0.187 (-2.48%) | 38,139,763 |
| 24 May 2007 | CNY | 6.9127 | 7.6025 | 6.8983 | 7.5378 | 7.5378 | +0.625 (+9.04%) | 77,265,922 |
| 23 May 2007 | CNY | 6.5965 | 7.0348 | 6.5965 | 6.9127 | 6.9127 | +0.338 (+5.14%) | 44,206,473 |
| 22 May 2007 | CNY | 6.539 | 6.7905 | 6.4671 | 6.5749 | 6.5749 | +0.043 (+0.66%) | 45,777,924 |
| 21 May 2007 | CNY | 5.9713 | 6.6109 | 5.9282 | 6.5318 | 6.5318 | +0.259 (+4.12%) | 42,588,957 |
| 17 May 2007 | CNY | 6.2516 | 6.4312 | 6.1725 | 6.2731 | 6.2731 | +0.021 (+0.34%) | 30,890,894 |
| 16 May 2007 | CNY | 6.0144 | 6.2803 | 5.8923 | 6.2516 | 6.2516 | +0.216 (+3.57%) | 25,498,740 |
| 15 May 2007 | CNY | 6.4168 | 6.4671 | 6.036 | 6.036 | 6.036 | -0.395 (-6.15%) | 35,767,396 |
| 14 May 2007 | CNY | 6.3594 | 6.618 | 6.2156 | 6.4312 | 6.4312 | -0.115 (-1.76%) | 49,269,344 |
| 11 May 2007 | CNY | 6.0504 | 6.5677 | 5.957 | 6.5462 | 6.5462 | +0.532 (+8.84%) | 87,420,707 |
| 10 May 2007 | CNY | 5.7486 | 6.1079 | 5.6264 | 6.0144 | 6.0144 | +0.273 (+4.75%) | 54,217,595 |
| 9 May 2007 | CNY | 5.9067 | 5.9067 | 5.5474 | 5.7414 | 5.7414 | -0.144 (-2.44%) | 35,827,344 |
| 8 May 2007 | CNY | 5.6695 | 5.9282 | 5.6049 | 5.8851 | 5.8851 | +0.309 (+5.54%) | 48,097,114 |
| 30 Apr 2007 | CNY | 5.454 | 5.6049 | 5.3893 | 5.5761 | 5.5761 | +0.108 (+1.97%) | 32,320,124 |
| 27 Apr 2007 | CNY | 5.7486 | 5.8061 | 5.3318 | 5.4683 | 5.4683 | -0.223 (-3.91%) | 27,630,766 |
