| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | CNY | 8.05 | 8.2667 | 7.9333 | 8.2133 | 8.2133 | +0.197 (+2.45%) | 39,106,653 |
| 15 May 2007 | CNY | 8.01 | 8.26 | 7.95 | 8.0167 | 8.0167 | +0.077 (+0.97%) | 49,596,510 |
| 14 May 2007 | CNY | 8.0367 | 8.0667 | 7.78 | 7.94 | 7.94 | -0.16 (-1.98%) | 28,742,403 |
| 11 May 2007 | CNY | 7.94 | 8.3333 | 7.9333 | 8.1 | 8.1 | +0.17 (+2.14%) | 40,563,873 |
| 10 May 2007 | CNY | 7.9767 | 8.1567 | 7.7733 | 7.93 | 7.93 | -0.06 (-0.75%) | 36,502,389 |
| 9 May 2007 | CNY | 8.4933 | 8.4933 | 7.7933 | 7.99 | 7.99 | -0.49 (-5.78%) | 47,096,121 |
| 8 May 2007 | CNY | 8.3333 | 8.5167 | 8.1 | 8.48 | 8.48 | +0.287 (+3.50%) | 42,223,395 |
| 30 Apr 2007 | CNY | 8.1633 | 8.3333 | 8.0067 | 8.1933 | 8.1933 | -0.003 (-0.04%) | 37,230,558 |
| 27 Apr 2007 | CNY | 8.5867 | 8.65 | 8.1667 | 8.1967 | 8.1967 | -0.38 (-4.43%) | 38,205,441 |
| 26 Apr 2007 | CNY | 9.1333 | 9.1333 | 8.5367 | 8.5767 | 8.5767 | -0.58 (-6.33%) | 62,095,779 |
| 24 Apr 2007 | CNY | 8.83 | 9.2833 | 8.5 | 9.1567 | 9.1567 | +0.423 (+4.85%) | 64,548,273 |
| 23 Apr 2007 | CNY | 8.3867 | 8.8967 | 8.3867 | 8.7333 | 8.7333 | +0.373 (+4.47%) | 44,291,265 |
| 20 Apr 2007 | CNY | 7.9033 | 8.3667 | 7.9033 | 8.36 | 8.36 | +0.453 (+5.73%) | 41,992,857 |
| 19 Apr 2007 | CNY | 8.1133 | 8.1133 | 7.5933 | 7.9067 | 7.9067 | -0.26 (-3.18%) | 40,791,297 |
| 18 Apr 2007 | CNY | 8.2967 | 8.3133 | 7.9 | 8.1667 | 8.1667 | -0.163 (-1.96%) | 39,079,986 |
| 17 Apr 2007 | CNY | 8.1867 | 8.3667 | 8.0667 | 8.33 | 8.33 | +0.15 (+1.83%) | 38,844,621 |
| 16 Apr 2007 | CNY | 8.24 | 8.46 | 8.06 | 8.18 | 8.18 | -0.06 (-0.73%) | 43,223,796 |
| 13 Apr 2007 | CNY | 7.93 | 8.6333 | 7.8533 | 8.24 | 8.24 | +0.287 (+3.60%) | 54,162,183 |
| 12 Apr 2007 | CNY | 7.6933 | 8.0533 | 7.55 | 7.9533 | 7.9533 | +0.303 (+3.96%) | 48,034,158 |
| 11 Apr 2007 | CNY | 7.27 | 7.7733 | 7.06 | 7.65 | 7.65 | +0.367 (+5.03%) | 54,646,254 |
| 10 Apr 2007 | CNY | 7.3033 | 7.3967 | 6.9967 | 7.2833 | 7.2833 | +0.01 (+0.14%) | 36,170,022 |
| 9 Apr 2007 | CNY | 7.3267 | 7.5167 | 7.2333 | 7.2733 | 7.2733 | +0.047 (+0.64%) | 38,189,196 |
| 6 Apr 2007 | CNY | 7.11 | 7.3233 | 7.05 | 7.2267 | 7.2267 | -0.003 (-0.05%) | 32,756,637 |
| 5 Apr 2007 | CNY | 7.03 | 7.3267 | 6.96 | 7.23 | 7.23 | +0.22 (+3.14%) | 43,030,362 |
| 4 Apr 2007 | CNY | 6.9933 | 7.06 | 6.8333 | 7.01 | 7.01 | +0.063 (+0.91%) | 38,073,297 |
| 3 Apr 2007 | CNY | 6.7 | 6.9567 | 6.6333 | 6.9467 | 6.9467 | +0.34 (+5.15%) | 46,536,600 |
| 2 Apr 2007 | CNY | 6.57 | 6.66 | 6.5 | 6.6067 | 6.6067 | +0.05 (+0.76%) | 22,276,662 |
| 30 Mar 2007 | CNY | 6.6033 | 6.72 | 6.5233 | 6.5567 | 6.5567 | -0.04 (-0.61%) | 18,156,114 |
| 29 Mar 2007 | CNY | 6.9167 | 6.9833 | 6.5833 | 6.5967 | 6.5967 | -0.273 (-3.98%) | 32,565,366 |
| 28 Mar 2007 | CNY | 6.65 | 6.8867 | 6.4333 | 6.87 | 6.87 | +0.24 (+3.62%) | 48,023,367 |
