| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | CNY | 3.6312 | 3.6312 | 3.2872 | 3.4273 | 3.4273 | -0.223 (-6.11%) | 22,644,312 |
| 21 Jun 2007 | CNY | 3.6885 | 3.784 | 3.5611 | 3.6503 | 3.6503 | -0.108 (-2.88%) | 20,106,579 |
| 20 Jun 2007 | CNY | 3.886 | 3.9497 | 3.6949 | 3.7586 | 3.7586 | -0.096 (-2.48%) | 27,548,008 |
| 19 Jun 2007 | CNY | 3.8732 | 3.886 | 3.6949 | 3.8541 | 3.8541 | -0.032 (-0.82%) | 22,370,937 |
| 18 Jun 2007 | CNY | 3.886 | 4.0452 | 3.8605 | 3.886 | 3.886 | +0.051 (+1.33%) | 22,209,725 |
| 15 Jun 2007 | CNY | 3.8223 | 3.9752 | 3.7586 | 3.835 | 3.835 | -0.07 (-1.80%) | 26,465,702 |
| 14 Jun 2007 | CNY | 4.007 | 4.1153 | 3.8478 | 3.9051 | 3.9051 | +0.076 (+2.00%) | 76,401,707 |
| 13 Jun 2007 | CNY | 3.5101 | 3.8286 | 3.4783 | 3.8286 | 3.8286 | +0.35 (+10.07%) | 41,115,223 |
| 12 Jun 2007 | CNY | 3.5483 | 3.6312 | 3.2298 | 3.4783 | 3.4783 | -0.108 (-3.02%) | 33,519,942 |
| 11 Jun 2007 | CNY | 3.7586 | 3.7586 | 3.5483 | 3.5866 | 3.5866 | -0.102 (-2.76%) | 31,040,859 |
| 8 Jun 2007 | CNY | 3.6949 | 3.8223 | 3.6312 | 3.6885 | 3.6885 | 0.0 (0.0%) | 31,236,723 |
| 7 Jun 2007 | CNY | 3.4974 | 3.6949 | 3.3891 | 3.6885 | 3.6885 | +0.153 (+4.32%) | 34,693,302 |
| 6 Jun 2007 | CNY | 3.5037 | 3.6375 | 3.2808 | 3.5356 | 3.5356 | +0.064 (+1.83%) | 30,332,907 |
| 5 Jun 2007 | CNY | 3.2808 | 3.4974 | 3.2808 | 3.4719 | 3.4719 | -0.172 (-4.72%) | 36,988,735 |
| 4 Jun 2007 | CNY | 3.7586 | 3.8796 | 3.6439 | 3.6439 | 3.6439 | -0.408 (-10.06%) | 14,803,371 |
| 1 Jun 2007 | CNY | 4.3956 | 4.4912 | 4.0516 | 4.0516 | 4.0516 | -0.452 (-10.04%) | 35,788,121 |
| 31 May 2007 | CNY | 4.6759 | 4.9435 | 4.5039 | 4.5039 | 4.5039 | -0.503 (-10.05%) | 32,571,901 |
| 30 May 2007 | CNY | 5.2238 | 5.4276 | 5.0072 | 5.0072 | 5.0072 | -0.554 (-9.97%) | 34,166,076 |
| 29 May 2007 | CNY | 5.5741 | 5.5996 | 5.4213 | 5.5614 | 5.5614 | +0.013 (+0.23%) | 32,720,354 |
| 28 May 2007 | CNY | 5.4467 | 5.6442 | 5.383 | 5.5487 | 5.5487 | +0.198 (+3.69%) | 42,113,055 |
| 25 May 2007 | CNY | 5.3193 | 5.4085 | 5.2365 | 5.3512 | 5.3512 | +0.013 (+0.24%) | 34,057,120 |
| 24 May 2007 | CNY | 5.4149 | 5.4531 | 5.2047 | 5.3384 | 5.3384 | -0.051 (-0.95%) | 38,205,986 |
| 23 May 2007 | CNY | 5.2492 | 5.4021 | 5.2238 | 5.3894 | 5.3894 | +0.14 (+2.67%) | 38,008,840 |
| 22 May 2007 | CNY | 5.2747 | 5.4722 | 5.1919 | 5.2492 | 5.2492 | +0.013 (+0.24%) | 48,999,187 |
| 21 May 2007 | CNY | 4.7715 | 5.3448 | 4.7141 | 5.2365 | 5.2365 | +0.299 (+6.06%) | 50,379,041 |
| 18 May 2007 | CNY | 4.7969 | 5.0008 | 4.7969 | 4.9371 | 4.9371 | +0.172 (+3.61%) | 56,791,421 |
| 17 May 2007 | CNY | 4.5867 | 4.8352 | 4.5867 | 4.7651 | 4.7651 | +0.178 (+3.89%) | 39,507,403 |
| 16 May 2007 | CNY | 4.4912 | 4.6122 | 4.3701 | 4.5867 | 4.5867 | +0.096 (+2.13%) | 24,961,265 |
| 15 May 2007 | CNY | 4.7587 | 4.7969 | 4.4721 | 4.4912 | 4.4912 | -0.268 (-5.62%) | 32,840,620 |
| 14 May 2007 | CNY | 4.5612 | 4.8607 | 4.5103 | 4.7587 | 4.7587 | +0.121 (+2.61%) | 35,808,472 |
