| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | CNY | 8.9167 | 9.3933 | 8.77 | 9.3167 | 9.3167 | +0.48 (+5.43%) | 20,779,572 |
| 26 Jun 2007 | CNY | 8.7333 | 9 | 8.46 | 8.8367 | 8.8367 | +0.073 (+0.84%) | 27,836,535 |
| 25 Jun 2007 | CNY | 9.2667 | 9.6667 | 8.6933 | 8.7633 | 8.7633 | -0.193 (-2.16%) | 38,637,366 |
| 22 Jun 2007 | CNY | 9.4933 | 9.6167 | 8.8933 | 8.9567 | 8.9567 | -0.483 (-5.12%) | 23,158,671 |
| 21 Jun 2007 | CNY | 9.5033 | 9.7267 | 9.27 | 9.44 | 9.44 | -0.103 (-1.08%) | 22,530,000 |
| 20 Jun 2007 | CNY | 10 | 10.25 | 9.4 | 9.5433 | 9.5433 | -0.463 (-4.63%) | 24,497,247 |
| 19 Jun 2007 | CNY | 10.03 | 10.1667 | 9.78 | 10.0067 | 10.0067 | -0.023 (-0.23%) | 23,723,502 |
| 18 Jun 2007 | CNY | 9.9233 | 10.4767 | 9.9233 | 10.03 | 10.03 | +0.267 (+2.73%) | 32,677,020 |
| 15 Jun 2007 | CNY | 9.45 | 10.0167 | 9.3667 | 9.7633 | 9.7633 | +0.23 (+2.41%) | 24,593,169 |
| 14 Jun 2007 | CNY | 9.77 | 9.85 | 9.5267 | 9.5333 | 9.5333 | -0.357 (-3.61%) | 28,179,213 |
| 13 Jun 2007 | CNY | 9.9167 | 10.2167 | 9.8033 | 9.89 | 9.89 | -0.007 (-0.07%) | 43,549,560 |
| 12 Jun 2007 | CNY | 9.22 | 10.0833 | 9.16 | 9.8967 | 9.8967 | +0.71 (+7.73%) | 40,840,434 |
| 11 Jun 2007 | CNY | 9.3233 | 9.3233 | 9.05 | 9.1867 | 9.1867 | +0.357 (+4.04%) | 41,378,952 |
| 8 Jun 2007 | CNY | 8.8367 | 9.1933 | 8.77 | 8.83 | 8.83 | +0.053 (+0.61%) | 31,944,084 |
| 7 Jun 2007 | CNY | 8.35 | 8.85 | 8.3267 | 8.7767 | 8.7767 | +0.323 (+3.83%) | 41,229,474 |
| 6 Jun 2007 | CNY | 8.2 | 8.6 | 8.0333 | 8.4533 | 8.4533 | +0.143 (+1.72%) | 37,207,794 |
| 5 Jun 2007 | CNY | 8 | 8.4 | 7.5667 | 8.31 | 8.31 | -0.07 (-0.84%) | 56,651,139 |
| 4 Jun 2007 | CNY | 9.3833 | 9.4633 | 8.38 | 8.38 | 8.38 | -0.93 (-9.99%) | 52,661,421 |
| 1 Jun 2007 | CNY | 8.7167 | 9.48 | 8.7167 | 9.31 | 9.31 | +0.693 (+8.05%) | 116,458,401 |
| 31 May 2007 | CNY | 8.36 | 8.7667 | 8.04 | 8.6167 | 8.6167 | +0.233 (+2.78%) | 61,974,231 |
| 30 May 2007 | CNY | 8.7333 | 9.04 | 8.27 | 8.3833 | 8.3833 | -0.807 (-8.78%) | 71,312,046 |
| 29 May 2007 | CNY | 8.9333 | 9.33 | 8.9333 | 9.19 | 9.19 | +0.293 (+3.30%) | 59,234,148 |
| 28 May 2007 | CNY | 8.6367 | 9.01 | 8.5667 | 8.8967 | 8.8967 | +0.39 (+4.58%) | 65,526,102 |
| 25 May 2007 | CNY | 8.4333 | 8.6267 | 8.3733 | 8.5067 | 8.5067 | +0.06 (+0.71%) | 42,622,911 |
| 24 May 2007 | CNY | 8.85 | 8.8933 | 8.3333 | 8.4467 | 8.4467 | -0.217 (-2.50%) | 42,695,880 |
| 23 May 2007 | CNY | 8.6133 | 8.8667 | 8.3833 | 8.6633 | 8.6633 | +0.05 (+0.58%) | 52,812,282 |
| 22 May 2007 | CNY | 8.88 | 8.9467 | 8.57 | 8.6133 | 8.6133 | -0.267 (-3.00%) | 54,876,210 |
| 21 May 2007 | CNY | 8.1 | 9 | 8.1 | 8.88 | 8.88 | +0.38 (+4.47%) | 62,976,297 |
| 18 May 2007 | CNY | 8.2833 | 8.76 | 8.13 | 8.5 | 8.5 | +0.193 (+2.33%) | 56,035,284 |
| 17 May 2007 | CNY | 8.3 | 8.5 | 8.2667 | 8.3067 | 8.3067 | +0.093 (+1.14%) | 42,117,906 |
