| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | CNY | 3.9276 | 3.9649 | 3.7229 | 3.8234 | 3.8234 | -0.097 (-2.47%) | 14,162,446 |
| 23 May 2007 | CNY | 3.9127 | 3.976 | 3.8122 | 3.9202 | 3.9202 | +0.019 (+0.48%) | 12,894,966 |
| 22 May 2007 | CNY | 3.8718 | 4.0319 | 3.8383 | 3.9016 | 3.9016 | +0.045 (+1.16%) | 26,604,791 |
| 21 May 2007 | CNY | 3.4548 | 3.8718 | 3.425 | 3.8569 | 3.8569 | +0.276 (+7.69%) | 22,574,760 |
| 18 May 2007 | CNY | 3.6075 | 3.7117 | 3.5367 | 3.5814 | 3.5814 | +0.026 (+0.73%) | 15,542,446 |
| 17 May 2007 | CNY | 3.4064 | 3.5702 | 3.4064 | 3.5553 | 3.5553 | +0.168 (+4.94%) | 16,841,546 |
| 16 May 2007 | CNY | 3.3506 | 3.425 | 3.2612 | 3.3878 | 3.3878 | +0.026 (+0.77%) | 9,820,094 |
| 15 May 2007 | CNY | 3.4213 | 3.5553 | 3.358 | 3.3618 | 3.3618 | -0.059 (-1.74%) | 17,301,210 |
| 14 May 2007 | CNY | 3.3506 | 3.4846 | 3.3506 | 3.4213 | 3.4213 | -0.015 (-0.43%) | 11,357,190 |
| 11 May 2007 | CNY | 3.4809 | 3.5218 | 3.3878 | 3.4362 | 3.4362 | -0.06 (-1.70%) | 11,145,246 |
| 10 May 2007 | CNY | 3.4027 | 3.5293 | 3.3692 | 3.4958 | 3.4958 | +0.093 (+2.74%) | 16,493,075 |
| 9 May 2007 | CNY | 3.4325 | 3.4325 | 3.2389 | 3.4027 | 3.4027 | -0.041 (-1.19%) | 15,331,933 |
| 8 May 2007 | CNY | 3.3134 | 3.4623 | 3.3022 | 3.4437 | 3.4437 | +0.175 (+5.35%) | 17,531,299 |
| 30 Apr 2007 | CNY | 3.2761 | 3.3171 | 3.1719 | 3.2687 | 3.2687 | -0.056 (-1.68%) | 11,642,059 |
| 27 Apr 2007 | CNY | 3.3357 | 3.3692 | 3.2799 | 3.3245 | 3.3245 | -0.015 (-0.45%) | 9,411,712 |
| 26 Apr 2007 | CNY | 3.2947 | 3.3953 | 3.2575 | 3.3394 | 3.3394 | -0.019 (-0.55%) | 12,211,432 |
| 25 Apr 2007 | CNY | 3.3431 | 3.5367 | 3.2315 | 3.358 | 3.358 | +0.052 (+1.58%) | 33,636,767 |
| 24 Apr 2007 | CNY | 3.1719 | 3.3059 | 3.1719 | 3.3059 | 3.3059 | +0.301 (+10.04%) | 6,785,776 |
| 20 Apr 2007 | CNY | 2.8554 | 3.0341 | 2.8554 | 3.0044 | 3.0044 | +0.171 (+6.05%) | 11,203,363 |
| 19 Apr 2007 | CNY | 3.0788 | 3.0788 | 2.7847 | 2.8331 | 2.8331 | -0.261 (-8.42%) | 16,061,333 |
| 18 Apr 2007 | CNY | 3.0528 | 3.1384 | 3.0193 | 3.0937 | 3.0937 | +0.019 (+0.60%) | 13,433,065 |
| 17 Apr 2007 | CNY | 2.9187 | 3.0863 | 2.9187 | 3.0751 | 3.0751 | +0.168 (+5.76%) | 19,840,595 |
| 16 Apr 2007 | CNY | 2.8294 | 2.9336 | 2.8294 | 2.9076 | 2.9076 | +0.089 (+3.17%) | 12,710,853 |
| 13 Apr 2007 | CNY | 2.915 | 2.9225 | 2.807 | 2.8182 | 2.8182 | -0.078 (-2.70%) | 11,205,705 |
| 12 Apr 2007 | CNY | 2.8778 | 2.9001 | 2.8331 | 2.8964 | 2.8964 | +0.026 (+0.91%) | 11,550,960 |
| 11 Apr 2007 | CNY | 2.9783 | 2.9783 | 2.8182 | 2.8703 | 2.8703 | -0.089 (-3.02%) | 12,016,945 |
| 10 Apr 2007 | CNY | 2.8219 | 2.9746 | 2.7624 | 2.9597 | 2.9597 | +0.138 (+4.88%) | 17,977,591 |
| 9 Apr 2007 | CNY | 2.8219 | 2.8592 | 2.7847 | 2.8219 | 2.8219 | +0.011 (+0.39%) | 11,122,154 |
| 6 Apr 2007 | CNY | 2.7549 | 2.8592 | 2.7363 | 2.8108 | 2.8108 | +0.011 (+0.40%) | 9,412,996 |
| 5 Apr 2007 | CNY | 2.6879 | 2.8033 | 2.6805 | 2.7996 | 2.7996 | +0.112 (+4.16%) | 9,897,357 |
