| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 7.3077 | 7.8308 | 7.2923 | 7.7385 | 7.7385 | +0.262 (+3.50%) | 4,139,136 |
| 6 Jun 2007 | CNY | 7.1385 | 7.8923 | 7.1385 | 7.4769 | 7.4769 | -0.038 (-0.51%) | 7,574,736 |
| 5 Jun 2007 | CNY | 7.5154 | 7.5154 | 7.5154 | 7.5154 | 7.5154 | -0.392 (-4.96%) | 198,900 |
| 4 Jun 2007 | CNY | 7.9077 | 7.9077 | 7.9077 | 7.9077 | 7.9077 | -0.415 (-4.99%) | 95,420 |
| 1 Jun 2007 | CNY | 8.3231 | 8.3231 | 8.3231 | 8.3231 | 8.3231 | -0.438 (-5.00%) | 693,550 |
| 31 May 2007 | CNY | 8.7615 | 8.7615 | 8.7615 | 8.7615 | 8.7615 | -0.462 (-5.00%) | 378,170 |
| 30 May 2007 | CNY | 9.2231 | 9.4846 | 9.2231 | 9.2231 | 9.2231 | -0.485 (-4.99%) | 2,916,017 |
| 29 May 2007 | CNY | 9.6923 | 9.9692 | 9.5846 | 9.7077 | 9.7077 | -0.146 (-1.48%) | 3,670,811 |
| 28 May 2007 | CNY | 9.9923 | 10.1846 | 9.6231 | 9.8539 | 9.8539 | -0.146 (-1.46%) | 5,720,120 |
| 25 May 2007 | CNY | 10.2308 | 10.2615 | 9.6154 | 10 | 10 | -0.123 (-1.22%) | 9,511,967 |
| 24 May 2007 | CNY | 10.1231 | 10.1231 | 9.7692 | 10.1231 | 10.1231 | +0.485 (+5.03%) | 10,744,494 |
| 23 May 2007 | CNY | 9.6385 | 9.6385 | 9.6385 | 9.6385 | 9.6385 | +0.462 (+5.03%) | 271,592 |
| 22 May 2007 | CNY | 9.1769 | 9.1769 | 9.1769 | 9.1769 | 9.1769 | +0.438 (+5.02%) | 403,821 |
| 21 May 2007 | CNY | 8.4385 | 8.7385 | 8.3231 | 8.7385 | 8.7385 | +0.415 (+4.99%) | 2,318,756 |
| 17 May 2007 | CNY | 8.3846 | 8.4077 | 8.0615 | 8.3231 | 8.3231 | +0.246 (+3.05%) | 2,924,771 |
| 16 May 2007 | CNY | 8.0769 | 8.1692 | 7.7692 | 8.0769 | 8.0769 | -0.015 (-0.19%) | 3,369,964 |
| 15 May 2007 | CNY | 8.3846 | 8.3846 | 8 | 8.0923 | 8.0923 | +0.069 (+0.86%) | 5,220,566 |
| 14 May 2007 | CNY | 7.6385 | 8.0231 | 7.6385 | 8.0231 | 8.0231 | +0.385 (+5.04%) | 4,890,724 |
| 11 May 2007 | CNY | 7.3077 | 7.6923 | 7.2769 | 7.6385 | 7.6385 | +0.185 (+2.48%) | 4,363,589 |
| 10 May 2007 | CNY | 7.3769 | 7.5 | 7.3077 | 7.4539 | 7.4539 | +0.038 (+0.52%) | 3,376,335 |
| 9 May 2007 | CNY | 7.1769 | 7.6 | 7.1692 | 7.4154 | 7.4154 | +0.169 (+2.34%) | 4,060,773 |
| 8 May 2007 | CNY | 7.2923 | 7.3462 | 7.2 | 7.2462 | 7.2462 | +0.015 (+0.21%) | 3,455,903 |
| 30 Apr 2007 | CNY | 7.2077 | 7.4231 | 7.0846 | 7.2308 | 7.2308 | -0.223 (-2.99%) | 4,110,904 |
| 27 Apr 2007 | CNY | 7.4308 | 7.6692 | 7.3923 | 7.4539 | 7.4539 | -0.085 (-1.12%) | 2,228,120 |
| 26 Apr 2007 | CNY | 7.6923 | 7.6923 | 7.3615 | 7.5385 | 7.5385 | +0.169 (+2.30%) | 2,711,356 |
| 25 Apr 2007 | CNY | 7.4615 | 7.5692 | 7.2154 | 7.3692 | 7.3692 | +0.162 (+2.24%) | 4,042,100 |
| 24 Apr 2007 | CNY | 6.8462 | 7.2077 | 6.6923 | 7.2077 | 7.2077 | +0.346 (+5.05%) | 4,249,628 |
| 23 Apr 2007 | CNY | 6.8308 | 6.8769 | 6.5 | 6.8615 | 6.8615 | +0.038 (+0.56%) | 3,662,778 |
| 20 Apr 2007 | CNY | 6.9308 | 6.9385 | 6.6692 | 6.8231 | 6.8231 | +0.215 (+3.26%) | 2,711,131 |
| 19 Apr 2007 | CNY | 6.8 | 6.8154 | 6.4615 | 6.6077 | 6.6077 | +0.115 (+1.78%) | 7,819,253 |
