| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 5.7692 | 5.858 | 5.5917 | 5.7899 | 5.7899 | +0.112 (+1.98%) | 69,449,488 |
| 6 Jun 2007 | CNY | 5.3343 | 5.6953 | 5.0888 | 5.6775 | 5.6775 | +0.426 (+8.11%) | 85,136,724 |
| 5 Jun 2007 | CNY | 4.926 | 5.2811 | 4.6657 | 5.2515 | 5.2515 | +0.296 (+5.97%) | 60,198,884 |
| 4 Jun 2007 | CNY | 5.0444 | 5.1124 | 4.6154 | 4.9556 | 4.9556 | -0.03 (-0.59%) | 33,336,875 |
| 1 Jun 2007 | CNY | 5.0503 | 5.1716 | 4.6183 | 4.9852 | 4.9852 | -0.003 (-0.06%) | 33,190,180 |
| 31 May 2007 | CNY | 4.861 | 5.1213 | 4.4675 | 4.9882 | 4.9882 | +0.104 (+2.12%) | 36,605,937 |
| 30 May 2007 | CNY | 4.9704 | 5.3254 | 4.8846 | 4.8846 | 4.8846 | -0.541 (-9.98%) | 42,372,606 |
| 29 May 2007 | CNY | 5.1331 | 5.4438 | 5.1154 | 5.426 | 5.426 | +0.317 (+6.19%) | 40,400,913 |
| 28 May 2007 | CNY | 5.1627 | 5.1805 | 5.0917 | 5.1095 | 5.1095 | +0.035 (+0.70%) | 25,498,865 |
| 25 May 2007 | CNY | 5.0296 | 5.1686 | 4.9645 | 5.074 | 5.074 | -0.012 (-0.23%) | 22,437,856 |
| 24 May 2007 | CNY | 5.2574 | 5.2574 | 4.9408 | 5.0858 | 5.0858 | -0.172 (-3.26%) | 27,403,072 |
| 23 May 2007 | CNY | 5.2071 | 5.2929 | 5.1183 | 5.2574 | 5.2574 | +0.021 (+0.40%) | 23,860,335 |
| 22 May 2007 | CNY | 5.2249 | 5.4734 | 5.2249 | 5.2367 | 5.2367 | +0.047 (+0.91%) | 45,802,474 |
| 21 May 2007 | CNY | 4.7337 | 5.2071 | 4.6982 | 5.1894 | 5.1894 | +0.331 (+6.82%) | 48,840,347 |
| 18 May 2007 | CNY | 4.7574 | 4.8905 | 4.7544 | 4.858 | 4.858 | +0.115 (+2.43%) | 28,493,484 |
| 17 May 2007 | CNY | 4.7574 | 4.8402 | 4.7337 | 4.7426 | 4.7426 | +0.018 (+0.37%) | 24,357,743 |
| 16 May 2007 | CNY | 4.5178 | 4.7456 | 4.4615 | 4.7249 | 4.7249 | +0.281 (+6.33%) | 27,721,773 |
| 15 May 2007 | CNY | 4.7337 | 4.7929 | 4.4379 | 4.4438 | 4.4438 | -0.287 (-6.07%) | 25,133,673 |
| 14 May 2007 | CNY | 4.6805 | 4.8432 | 4.6686 | 4.7308 | 4.7308 | -0.121 (-2.50%) | 22,273,098 |
| 11 May 2007 | CNY | 4.8876 | 4.9053 | 4.7189 | 4.8521 | 4.8521 | -0.095 (-1.91%) | 19,178,289 |
| 10 May 2007 | CNY | 5 | 5.0296 | 4.855 | 4.9467 | 4.9467 | -0.015 (-0.30%) | 26,986,552 |
| 9 May 2007 | CNY | 4.7337 | 5.0799 | 4.6154 | 4.9615 | 4.9615 | +0.216 (+4.55%) | 41,761,816 |
| 8 May 2007 | CNY | 4.5148 | 4.8314 | 4.5148 | 4.7456 | 4.7456 | +0.275 (+6.16%) | 39,291,479 |
| 30 Apr 2007 | CNY | 4.5917 | 4.5917 | 4.4083 | 4.4704 | 4.4704 | -0.121 (-2.64%) | 30,636,255 |
| 27 Apr 2007 | CNY | 4.645 | 4.6746 | 4.5266 | 4.5917 | 4.5917 | -0.083 (-1.77%) | 21,136,762 |
| 26 Apr 2007 | CNY | 4.4615 | 4.6982 | 4.4615 | 4.6746 | 4.6746 | +0.225 (+5.05%) | 30,162,254 |
| 25 Apr 2007 | CNY | 4.5237 | 4.5237 | 4.3639 | 4.4497 | 4.4497 | -0.163 (-3.53%) | 22,795,598 |
| 24 Apr 2007 | CNY | 4.5858 | 4.7574 | 4.5266 | 4.6124 | 4.6124 | +0.089 (+1.96%) | 40,784,939 |
| 23 Apr 2007 | CNY | 4.4734 | 4.574 | 4.4024 | 4.5237 | 4.5237 | +0.133 (+3.03%) | 41,931,800 |
| 20 Apr 2007 | CNY | 4.2012 | 4.426 | 4.1716 | 4.3905 | 4.3905 | +0.254 (+6.15%) | 26,604,568 |
