| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | CNY | 6.5357 | 6.55 | 6.1071 | 6.4429 | 6.4429 | -0.093 (-1.42%) | 7,467,859 |
| 26 Jun 2007 | CNY | 5.9786 | 6.5571 | 5.9643 | 6.5357 | 6.5357 | -0.036 (-0.54%) | 7,434,831 |
| 25 Jun 2007 | CNY | 7.3214 | 7.4429 | 6.5714 | 6.5714 | 6.5714 | -0.729 (-9.98%) | 7,797,885 |
| 22 Jun 2007 | CNY | 7.8286 | 7.9857 | 6.9071 | 7.3 | 7.3 | -0.343 (-4.49%) | 13,337,178 |
| 21 Jun 2007 | CNY | 7.5214 | 7.8429 | 7.3714 | 7.6429 | 7.6429 | +0.114 (+1.52%) | 9,303,287 |
| 20 Jun 2007 | CNY | 8.0357 | 8.1714 | 7.4286 | 7.5286 | 7.5286 | -0.493 (-6.14%) | 19,393,761 |
| 19 Jun 2007 | CNY | 7.5 | 8.0214 | 7.5 | 8.0214 | 8.0214 | +0.729 (+9.99%) | 35,832,326 |
| 18 Jun 2007 | CNY | 6.7571 | 7.2929 | 6.7571 | 7.2929 | 7.2929 | +0.664 (+10.02%) | 17,323,569 |
| 15 Jun 2007 | CNY | 6.6071 | 6.7643 | 6.4643 | 6.6286 | 6.6286 | -0.086 (-1.28%) | 7,057,506 |
| 14 Jun 2007 | CNY | 7.0571 | 7.0571 | 6.65 | 6.7143 | 6.7143 | -0.357 (-5.05%) | 9,847,082 |
| 13 Jun 2007 | CNY | 7.1214 | 7.2857 | 6.7929 | 7.0714 | 7.0714 | +0.064 (+0.92%) | 14,473,824 |
| 12 Jun 2007 | CNY | 6.4 | 7.0143 | 6.3857 | 7.0071 | 7.0071 | +0.621 (+9.73%) | 15,450,562 |
| 11 Jun 2007 | CNY | 6.3571 | 6.5571 | 6.1857 | 6.3857 | 6.3857 | +0.093 (+1.47%) | 10,682,995 |
| 8 Jun 2007 | CNY | 6.3214 | 6.3929 | 6.1571 | 6.2929 | 6.2929 | +0.014 (+0.23%) | 11,661,406 |
| 7 Jun 2007 | CNY | 5.8714 | 6.3357 | 5.7714 | 6.2786 | 6.2786 | +0.414 (+7.06%) | 11,002,930 |
| 6 Jun 2007 | CNY | 5.8929 | 6.0929 | 5.6071 | 5.8643 | 5.8643 | -0.014 (-0.24%) | 12,302,374 |
| 5 Jun 2007 | CNY | 5.4429 | 5.8929 | 5.4357 | 5.8786 | 5.8786 | -0.164 (-2.72%) | 13,284,063 |
| 4 Jun 2007 | CNY | 6.4571 | 6.6786 | 6.0429 | 6.0429 | 6.0429 | -0.671 (-10.00%) | 6,567,999 |
| 1 Jun 2007 | CNY | 7.4571 | 7.5714 | 6.7143 | 6.7143 | 6.7143 | -0.743 (-9.96%) | 9,655,952 |
| 31 May 2007 | CNY | 7.8143 | 7.9857 | 7.2643 | 7.4571 | 7.4571 | -0.614 (-7.61%) | 16,084,558 |
| 30 May 2007 | CNY | 8.4286 | 8.9643 | 8.0714 | 8.0714 | 8.0714 | -0.893 (-9.96%) | 19,716,697 |
| 29 May 2007 | CNY | 8.1857 | 8.9643 | 8.1714 | 8.9643 | 8.9643 | +0.814 (+9.99%) | 18,576,205 |
| 28 May 2007 | CNY | 8.2143 | 8.3357 | 8.1143 | 8.15 | 8.15 | +0.057 (+0.71%) | 11,763,568 |
| 25 May 2007 | CNY | 7.7714 | 8.1286 | 7.7714 | 8.0929 | 8.0929 | +0.114 (+1.43%) | 10,918,545 |
| 24 May 2007 | CNY | 8.2857 | 8.3929 | 7.8571 | 7.9786 | 7.9786 | -0.2 (-2.45%) | 11,006,567 |
| 23 May 2007 | CNY | 8.1429 | 8.2857 | 8.0714 | 8.1786 | 8.1786 | +0.036 (+0.44%) | 8,354,221 |
| 22 May 2007 | CNY | 8.1786 | 8.4857 | 8 | 8.1429 | 8.1429 | -0.057 (-0.70%) | 10,095,065 |
| 21 May 2007 | CNY | 7.6857 | 8.3929 | 7.6429 | 8.2 | 8.2 | +0.15 (+1.86%) | 10,750,566 |
| 18 May 2007 | CNY | 7.8071 | 8.2 | 7.6286 | 8.05 | 8.05 | +0.264 (+3.39%) | 13,236,612 |
| 17 May 2007 | CNY | 7.25 | 7.8071 | 7.25 | 7.7857 | 7.7857 | +0.464 (+6.34%) | 10,223,152 |
