| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 3.6325 | 3.7222 | 3.5513 | 3.6154 | 3.6154 | -0.107 (-2.87%) | 15,338,473 |
| 14 Jun 2007 | CNY | 3.8675 | 3.8803 | 3.7094 | 3.7222 | 3.7222 | -0.128 (-3.33%) | 20,757,321 |
| 13 Jun 2007 | CNY | 3.6838 | 3.8718 | 3.6838 | 3.8504 | 3.8504 | +0.205 (+5.63%) | 28,654,968 |
| 12 Jun 2007 | CNY | 3.5727 | 3.6496 | 3.3333 | 3.6453 | 3.6453 | +0.068 (+1.91%) | 24,452,340 |
| 11 Jun 2007 | CNY | 3.6111 | 3.6581 | 3.5385 | 3.5769 | 3.5769 | -0.03 (-0.83%) | 19,648,881 |
| 8 Jun 2007 | CNY | 3.5342 | 3.6667 | 3.5043 | 3.6068 | 3.6068 | +0.09 (+2.55%) | 26,764,646 |
| 7 Jun 2007 | CNY | 3.3718 | 3.5256 | 3.312 | 3.5171 | 3.5171 | +0.145 (+4.31%) | 23,349,914 |
| 6 Jun 2007 | CNY | 3.3547 | 3.4915 | 3.2521 | 3.3718 | 3.3718 | -0.009 (-0.25%) | 27,834,183 |
| 5 Jun 2007 | CNY | 3.0342 | 3.406 | 2.8889 | 3.3803 | 3.3803 | +0.171 (+5.32%) | 32,482,817 |
| 4 Jun 2007 | CNY | 3.594 | 3.718 | 3.2094 | 3.2094 | 3.2094 | -0.355 (-9.95%) | 26,614,142 |
| 1 Jun 2007 | CNY | 3.8718 | 4.0598 | 3.5641 | 3.5641 | 3.5641 | -0.397 (-10.03%) | 29,164,969 |
| 31 May 2007 | CNY | 4.2735 | 4.3803 | 3.9615 | 3.9615 | 3.9615 | -0.44 (-10.00%) | 30,179,906 |
| 30 May 2007 | CNY | 4.6923 | 4.859 | 4.4017 | 4.4017 | 4.4017 | -0.487 (-9.97%) | 34,278,791 |
| 29 May 2007 | CNY | 4.8803 | 4.9573 | 4.7949 | 4.8889 | 4.8889 | +0.009 (+0.18%) | 31,631,244 |
| 28 May 2007 | CNY | 4.8291 | 4.906 | 4.765 | 4.8803 | 4.8803 | +0.085 (+1.78%) | 35,778,431 |
| 25 May 2007 | CNY | 4.8034 | 4.8675 | 4.7436 | 4.7949 | 4.7949 | -0.021 (-0.44%) | 19,981,023 |
| 24 May 2007 | CNY | 4.9915 | 5.0427 | 4.6966 | 4.8162 | 4.8162 | -0.15 (-3.01%) | 27,386,938 |
| 23 May 2007 | CNY | 4.8504 | 4.9786 | 4.8333 | 4.9658 | 4.9658 | +0.047 (+0.96%) | 26,336,554 |
| 22 May 2007 | CNY | 4.9017 | 5.2564 | 4.8761 | 4.9188 | 4.9188 | +0.09 (+1.86%) | 35,495,204 |
| 21 May 2007 | CNY | 4.5727 | 4.8932 | 4.5299 | 4.8291 | 4.8291 | +0.111 (+2.35%) | 35,317,025 |
| 18 May 2007 | CNY | 4.5342 | 4.7607 | 4.5342 | 4.718 | 4.718 | +0.227 (+5.04%) | 38,040,287 |
| 17 May 2007 | CNY | 4.4829 | 4.5385 | 4.4017 | 4.4915 | 4.4915 | +0.017 (+0.38%) | 13,373,776 |
| 16 May 2007 | CNY | 4.3291 | 4.5256 | 4.2778 | 4.4744 | 4.4744 | +0.021 (+0.48%) | 15,518,531 |
| 15 May 2007 | CNY | 4.7436 | 4.7436 | 4.4017 | 4.453 | 4.453 | -0.321 (-6.71%) | 30,255,439 |
| 14 May 2007 | CNY | 4.812 | 4.8803 | 4.7436 | 4.7735 | 4.7735 | +0.047 (+0.99%) | 58,434,426 |
| 11 May 2007 | CNY | 4.5342 | 4.7479 | 4.4872 | 4.7265 | 4.7265 | +0.145 (+3.17%) | 43,127,725 |
| 10 May 2007 | CNY | 4.547 | 4.688 | 4.4359 | 4.5812 | 4.5812 | -0.03 (-0.65%) | 24,951,792 |
| 9 May 2007 | CNY | 4.6709 | 4.688 | 4.3803 | 4.6111 | 4.6111 | +0.009 (+0.18%) | 56,621,132 |
| 8 May 2007 | CNY | 4.4316 | 4.6026 | 4.3846 | 4.6026 | 4.6026 | +0.419 (+10.01%) | 57,984,650 |
| 4 May 2007 | CNY | 4.1838 | 4.1838 | 4.1838 | 4.1838 | 4.1838 | 0.0 (0.0%) | 0 |
