| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | CNY | 2.1965 | 2.2523 | 2.1407 | 2.1667 | 2.1667 | -0.06 (-2.68%) | 4,109,429 |
| 4 Jul 2007 | CNY | 2.2747 | 2.2933 | 2.2039 | 2.2263 | 2.2263 | -0.067 (-2.92%) | 3,878,454 |
| 3 Jul 2007 | CNY | 2.271 | 2.3082 | 2.2151 | 2.2933 | 2.2933 | +0.007 (+0.33%) | 5,002,941 |
| 2 Jul 2007 | CNY | 2.1369 | 2.2896 | 2.1369 | 2.2858 | 2.2858 | +0.164 (+7.72%) | 5,809,644 |
| 29 Jun 2007 | CNY | 2.163 | 2.2449 | 2.0699 | 2.122 | 2.122 | -0.141 (-6.25%) | 7,523,801 |
| 28 Jun 2007 | CNY | 2.4757 | 2.5539 | 2.2635 | 2.2635 | 2.2635 | -0.238 (-9.53%) | 6,146,000 |
| 27 Jun 2007 | CNY | 2.4422 | 2.5241 | 2.4013 | 2.5018 | 2.5018 | +0.063 (+2.60%) | 5,336,434 |
| 26 Jun 2007 | CNY | 2.3826 | 2.4534 | 2.2523 | 2.4385 | 2.4385 | +0.022 (+0.93%) | 6,182,171 |
| 25 Jun 2007 | CNY | 2.6507 | 2.7363 | 2.4161 | 2.4161 | 2.4161 | -0.268 (-9.99%) | 8,211,063 |
| 22 Jun 2007 | CNY | 2.9969 | 3.0006 | 2.6805 | 2.6842 | 2.6842 | -0.294 (-9.87%) | 8,119,357 |
| 21 Jun 2007 | CNY | 3.0081 | 3.049 | 2.8182 | 2.9783 | 2.9783 | -0.03 (-0.99%) | 8,196,728 |
| 20 Jun 2007 | CNY | 3.0937 | 3.1756 | 2.9783 | 3.0081 | 3.0081 | -0.071 (-2.30%) | 11,286,857 |
| 19 Jun 2007 | CNY | 3.0528 | 3.09 | 2.9895 | 3.0788 | 3.0788 | +0.011 (+0.37%) | 8,858,435 |
| 18 Jun 2007 | CNY | 3.0528 | 3.1347 | 3.0416 | 3.0676 | 3.0676 | +0.03 (+0.98%) | 11,567,724 |
| 15 Jun 2007 | CNY | 2.9485 | 3.1644 | 2.8517 | 3.0379 | 3.0379 | +0.052 (+1.75%) | 11,893,685 |
| 14 Jun 2007 | CNY | 3.0937 | 3.0974 | 2.9709 | 2.9857 | 2.9857 | -0.101 (-3.26%) | 11,228,789 |
| 13 Jun 2007 | CNY | 2.9448 | 3.1272 | 2.9299 | 3.0863 | 3.0863 | +0.16 (+5.47%) | 15,039,661 |
| 12 Jun 2007 | CNY | 2.8108 | 2.9969 | 2.606 | 2.9262 | 2.9262 | +0.082 (+2.88%) | 14,128,179 |
| 11 Jun 2007 | CNY | 2.8443 | 2.9076 | 2.8257 | 2.8443 | 2.8443 | 0.0 (0.0%) | 9,682,681 |
| 8 Jun 2007 | CNY | 2.8182 | 2.8852 | 2.7922 | 2.8443 | 2.8443 | +0.019 (+0.66%) | 9,679,449 |
| 7 Jun 2007 | CNY | 2.6767 | 2.8294 | 2.6507 | 2.8257 | 2.8257 | +0.123 (+4.55%) | 11,344,531 |
| 6 Jun 2007 | CNY | 2.7065 | 2.807 | 2.606 | 2.7028 | 2.7028 | -0.007 (-0.28%) | 11,223,261 |
| 5 Jun 2007 | CNY | 2.4236 | 2.7549 | 2.3752 | 2.7103 | 2.7103 | +0.071 (+2.68%) | 14,603,326 |
| 4 Jun 2007 | CNY | 2.889 | 2.8964 | 2.6395 | 2.6395 | 2.6395 | -0.294 (-10.03%) | 9,994,679 |
| 1 Jun 2007 | CNY | 3.2575 | 3.3357 | 2.9336 | 2.9336 | 2.9336 | -0.324 (-9.94%) | 11,493,408 |
| 31 May 2007 | CNY | 3.5144 | 3.533 | 3.2575 | 3.2575 | 3.2575 | -0.361 (-9.98%) | 16,282,055 |
| 30 May 2007 | CNY | 3.7229 | 3.9462 | 3.6186 | 3.6186 | 3.6186 | -0.402 (-10.00%) | 11,964,123 |
| 29 May 2007 | CNY | 4.0207 | 4.0765 | 3.9314 | 4.0207 | 4.0207 | -0.011 (-0.28%) | 12,597,672 |
| 28 May 2007 | CNY | 3.8755 | 4.1361 | 3.8755 | 4.0319 | 4.0319 | +0.175 (+4.54%) | 18,352,657 |
| 25 May 2007 | CNY | 3.7973 | 3.8867 | 3.7415 | 3.8569 | 3.8569 | +0.034 (+0.88%) | 9,319,724 |
