| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | CNY | 3.0833 | 3.2222 | 2.8694 | 2.9944 | 2.9944 | +0.003 (+0.09%) | 15,314,940 |
| 22 Jun 2007 | CNY | 3.2583 | 3.3194 | 2.9444 | 2.9917 | 2.9917 | -0.267 (-8.18%) | 12,146,518 |
| 21 Jun 2007 | CNY | 3.2778 | 3.375 | 3.1667 | 3.2583 | 3.2583 | -0.047 (-1.43%) | 9,860,698 |
| 20 Jun 2007 | CNY | 3.5444 | 3.5639 | 3.2806 | 3.3056 | 3.3056 | -0.197 (-5.63%) | 22,366,911 |
| 19 Jun 2007 | CNY | 3.1889 | 3.5028 | 3.1889 | 3.5028 | 3.5028 | +0.32 (+10.04%) | 29,575,335 |
| 18 Jun 2007 | CNY | 3.1528 | 3.2361 | 3.1083 | 3.1833 | 3.1833 | +0.105 (+3.43%) | 11,132,848 |
| 15 Jun 2007 | CNY | 3.0972 | 3.1611 | 3.0167 | 3.0778 | 3.0778 | -0.078 (-2.47%) | 12,429,964 |
| 14 Jun 2007 | CNY | 3.2778 | 3.2917 | 3.1389 | 3.1556 | 3.1556 | -0.122 (-3.73%) | 15,761,628 |
| 13 Jun 2007 | CNY | 3.1278 | 3.3306 | 3.125 | 3.2778 | 3.2778 | +0.158 (+5.08%) | 21,638,509 |
| 12 Jun 2007 | CNY | 3.0694 | 3.1222 | 2.8472 | 3.1194 | 3.1194 | +0.053 (+1.72%) | 19,182,466 |
| 11 Jun 2007 | CNY | 3.0694 | 3.125 | 3 | 3.0667 | 3.0667 | +0.025 (+0.82%) | 14,974,488 |
| 8 Jun 2007 | CNY | 3.0556 | 3.1389 | 3.0278 | 3.0417 | 3.0417 | -0.008 (-0.27%) | 16,080,523 |
| 7 Jun 2007 | CNY | 2.8889 | 3.0556 | 2.8556 | 3.05 | 3.05 | +0.167 (+5.78%) | 16,325,661 |
| 6 Jun 2007 | CNY | 2.8556 | 2.9389 | 2.6944 | 2.8833 | 2.8833 | +0.036 (+1.27%) | 15,300,784 |
| 5 Jun 2007 | CNY | 2.7167 | 2.9083 | 2.6333 | 2.8472 | 2.8472 | -0.078 (-2.66%) | 20,717,305 |
| 4 Jun 2007 | CNY | 3.25 | 3.3056 | 2.925 | 2.925 | 2.925 | -0.325 (-10%) | 16,802,146 |
| 1 Jun 2007 | CNY | 3.7194 | 3.7194 | 3.25 | 3.25 | 3.25 | -0.361 (-10.00%) | 19,862,182 |
| 31 May 2007 | CNY | 3.7778 | 3.95 | 3.5917 | 3.6111 | 3.6111 | -0.381 (-9.53%) | 23,011,164 |
| 30 May 2007 | CNY | 3.9972 | 4.3611 | 3.9917 | 3.9917 | 3.9917 | -0.444 (-10.02%) | 23,666,007 |
| 29 May 2007 | CNY | 4.3472 | 4.4583 | 4.3333 | 4.4361 | 4.4361 | +0.072 (+1.65%) | 28,935,104 |
| 28 May 2007 | CNY | 4.2139 | 4.4167 | 4.1528 | 4.3639 | 4.3639 | +0.15 (+3.56%) | 32,966,470 |
| 25 May 2007 | CNY | 4.1389 | 4.2917 | 4.0556 | 4.2139 | 4.2139 | +0.017 (+0.40%) | 30,344,014 |
| 24 May 2007 | CNY | 4.0417 | 4.2194 | 4.025 | 4.1972 | 4.1972 | +0.142 (+3.49%) | 46,784,534 |
| 23 May 2007 | CNY | 3.9444 | 4.0556 | 3.8278 | 4.0556 | 4.0556 | +0.139 (+3.55%) | 30,092,497 |
| 22 May 2007 | CNY | 3.9444 | 4 | 3.8861 | 3.9167 | 3.9167 | +0.008 (+0.21%) | 23,053,176 |
| 21 May 2007 | CNY | 3.5222 | 3.9333 | 3.5222 | 3.9083 | 3.9083 | +0.122 (+3.23%) | 23,792,626 |
| 18 May 2007 | CNY | 3.8556 | 3.8611 | 3.7778 | 3.7861 | 3.7861 | -0.1 (-2.57%) | 13,882,888 |
| 17 May 2007 | CNY | 3.7944 | 3.9361 | 3.7389 | 3.8861 | 3.8861 | +0.086 (+2.27%) | 15,826,899 |
| 16 May 2007 | CNY | 3.6833 | 3.8333 | 3.6806 | 3.8 | 3.8 | +0.108 (+2.93%) | 13,991,882 |
| 15 May 2007 | CNY | 3.9333 | 3.9333 | 3.6861 | 3.6917 | 3.6917 | -0.253 (-6.41%) | 20,430,626 |
