| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | CNY | 3.5256 | 3.6282 | 3.3205 | 3.3782 | 3.3782 | -0.301 (-8.19%) | 20,910,046 |
| 28 Jun 2007 | CNY | 4.109 | 4.141 | 3.6795 | 3.6795 | 3.6795 | -0.41 (-10.03%) | 20,971,491 |
| 27 Jun 2007 | CNY | 4.0769 | 4.1667 | 3.9808 | 4.0897 | 4.0897 | +0.051 (+1.27%) | 16,741,799 |
| 26 Jun 2007 | CNY | 3.7949 | 4.0385 | 3.6346 | 4.0385 | 4.0385 | +0.064 (+1.61%) | 22,072,635 |
| 25 Jun 2007 | CNY | 4.4167 | 4.4872 | 3.9744 | 3.9744 | 3.9744 | -0.442 (-10.01%) | 22,468,027 |
| 22 Jun 2007 | CNY | 4.8397 | 4.8782 | 4.4167 | 4.4167 | 4.4167 | -0.494 (-10.05%) | 24,591,019 |
| 21 Jun 2007 | CNY | 4.7628 | 4.9487 | 4.5833 | 4.9103 | 4.9103 | +0.083 (+1.73%) | 28,875,259 |
| 20 Jun 2007 | CNY | 5.1539 | 5.1667 | 4.7436 | 4.8269 | 4.8269 | -0.295 (-5.76%) | 28,646,974 |
| 19 Jun 2007 | CNY | 5.1603 | 5.1731 | 4.968 | 5.1218 | 5.1218 | -0.064 (-1.24%) | 32,884,913 |
| 18 Jun 2007 | CNY | 5.0641 | 5.4231 | 5.0449 | 5.1859 | 5.1859 | +0.141 (+2.79%) | 63,033,121 |
| 15 Jun 2007 | CNY | 4.9744 | 5.1603 | 4.8077 | 5.0449 | 5.0449 | +0.115 (+2.34%) | 95,631,166 |
| 14 Jun 2007 | CNY | 4.8718 | 5 | 4.6859 | 4.9295 | 4.9295 | +0.045 (+0.92%) | 58,042,537 |
| 13 Jun 2007 | CNY | 4.4423 | 4.8846 | 4.4231 | 4.8846 | 4.8846 | +0.442 (+9.96%) | 69,239,712 |
| 12 Jun 2007 | CNY | 4.5192 | 4.5385 | 4.0705 | 4.4423 | 4.4423 | -0.058 (-1.28%) | 36,319,813 |
| 11 Jun 2007 | CNY | 4.4615 | 4.6026 | 4.3141 | 4.5 | 4.5 | +0.051 (+1.15%) | 44,051,259 |
| 8 Jun 2007 | CNY | 4.4231 | 4.5833 | 4.4231 | 4.4487 | 4.4487 | +0.026 (+0.58%) | 48,530,940 |
| 7 Jun 2007 | CNY | 4.0897 | 4.4359 | 3.9872 | 4.4231 | 4.4231 | +0.314 (+7.64%) | 55,327,203 |
| 6 Jun 2007 | CNY | 4.1026 | 4.1923 | 3.8974 | 4.109 | 4.109 | +0.038 (+0.95%) | 43,393,431 |
| 5 Jun 2007 | CNY | 3.7949 | 4.1026 | 3.7949 | 4.0705 | 4.0705 | -0.147 (-3.50%) | 52,294,135 |
| 4 Jun 2007 | CNY | 4.4744 | 4.5385 | 4.218 | 4.218 | 4.218 | -0.468 (-9.99%) | 18,013,238 |
| 1 Jun 2007 | CNY | 5.1795 | 5.2564 | 4.6859 | 4.6859 | 4.6859 | -0.519 (-9.97%) | 39,987,370 |
| 31 May 2007 | CNY | 5.5641 | 5.641 | 5.2051 | 5.2051 | 5.2051 | -0.577 (-9.98%) | 52,620,751 |
| 30 May 2007 | CNY | 5.9167 | 6.218 | 5.7821 | 5.7821 | 5.7821 | -0.641 (-9.98%) | 60,178,900 |
| 29 May 2007 | CNY | 6.4103 | 6.6346 | 6.3141 | 6.4231 | 6.4231 | -0.064 (-0.99%) | 68,546,900 |
| 28 May 2007 | CNY | 6.2051 | 6.6026 | 6.0769 | 6.4872 | 6.4872 | +0.462 (+7.66%) | 94,513,762 |
| 25 May 2007 | CNY | 5.859 | 6.1859 | 5.7756 | 6.0256 | 6.0256 | +0.16 (+2.73%) | 76,808,057 |
| 24 May 2007 | CNY | 5.9487 | 6.0192 | 5.6731 | 5.8654 | 5.8654 | -0.051 (-0.87%) | 62,748,928 |
| 23 May 2007 | CNY | 5.9359 | 5.968 | 5.7692 | 5.9167 | 5.9167 | +0.038 (+0.65%) | 79,469,643 |
| 22 May 2007 | CNY | 5.5256 | 5.9423 | 5.5064 | 5.8782 | 5.8782 | +0.346 (+6.26%) | 101,470,928 |
| 21 May 2007 | CNY | 5.1667 | 5.609 | 5.1282 | 5.5321 | 5.5321 | +0.173 (+3.23%) | 52,963,171 |
