| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | CNY | 6.8761 | 7.5855 | 6.2564 | 7.4786 | 7.4786 | +0.528 (+7.59%) | 29,548,626 |
| 4 Jun 2007 | CNY | 7.735 | 7.7778 | 6.9145 | 6.9509 | 6.9509 | -0.733 (-9.54%) | 25,015,741 |
| 1 Jun 2007 | CNY | 7.8526 | 8.4402 | 7.6111 | 7.6838 | 7.6838 | -0.192 (-2.44%) | 25,679,604 |
| 31 May 2007 | CNY | 7.2863 | 7.9957 | 7.2009 | 7.8761 | 7.8761 | +0.462 (+6.23%) | 35,623,181 |
| 30 May 2007 | CNY | 7.7564 | 8.109 | 7.4145 | 7.4145 | 7.4145 | -0.823 (-9.99%) | 26,658,669 |
| 29 May 2007 | CNY | 7.9444 | 8.2906 | 7.8034 | 8.2372 | 8.2372 | +0.374 (+4.76%) | 22,672,919 |
| 28 May 2007 | CNY | 7.9274 | 8.0598 | 7.7692 | 7.8633 | 7.8633 | +0.017 (+0.22%) | 18,758,062 |
| 25 May 2007 | CNY | 7.6496 | 7.9893 | 7.6261 | 7.8462 | 7.8462 | +0.079 (+1.02%) | 12,318,593 |
| 24 May 2007 | CNY | 8.062 | 8.0769 | 7.6496 | 7.7671 | 7.7671 | -0.34 (-4.19%) | 21,841,424 |
| 23 May 2007 | CNY | 8.0769 | 8.203 | 7.8376 | 8.1068 | 8.1068 | -0.024 (-0.29%) | 15,703,988 |
| 22 May 2007 | CNY | 8.1624 | 8.5491 | 8.0086 | 8.1303 | 8.1303 | +0.045 (+0.55%) | 35,166,526 |
| 21 May 2007 | CNY | 7.2115 | 8.109 | 7.2115 | 8.0855 | 8.0855 | +0.451 (+5.91%) | 25,343,604 |
| 18 May 2007 | CNY | 7.6068 | 7.9359 | 7.5855 | 7.6346 | 7.6346 | +0.047 (+0.62%) | 22,944,687 |
| 17 May 2007 | CNY | 7.094 | 7.6923 | 7.0534 | 7.5876 | 7.5876 | +0.408 (+5.68%) | 21,976,629 |
| 16 May 2007 | CNY | 6.7714 | 7.1795 | 6.6453 | 7.1795 | 7.1795 | +0.541 (+8.14%) | 25,087,579 |
| 15 May 2007 | CNY | 7.0321 | 7.2393 | 6.6239 | 6.6389 | 6.6389 | -0.406 (-5.76%) | 22,038,943 |
| 14 May 2007 | CNY | 6.8974 | 7.5171 | 6.8697 | 7.0449 | 7.0449 | +0.036 (+0.52%) | 19,800,729 |
| 11 May 2007 | CNY | 6.7436 | 7.0278 | 6.6346 | 7.0086 | 7.0086 | +0.171 (+2.50%) | 29,868,873 |
| 10 May 2007 | CNY | 7.0492 | 7.0727 | 6.7329 | 6.8376 | 6.8376 | -0.182 (-2.59%) | 22,128,710 |
| 9 May 2007 | CNY | 6.4103 | 7.0214 | 6.4103 | 7.0192 | 7.0192 | +0.637 (+9.98%) | 48,740,599 |
| 8 May 2007 | CNY | 6.3013 | 6.453 | 6.0107 | 6.3825 | 6.3825 | +0.233 (+3.79%) | 41,776,431 |
| 27 Apr 2007 | CNY | 6.4103 | 6.438 | 6.0812 | 6.1496 | 6.1496 | -0.22 (-3.46%) | 20,677,419 |
| 26 Apr 2007 | CNY | 6.3077 | 6.3996 | 6.2201 | 6.3697 | 6.3697 | +0.156 (+2.51%) | 16,095,909 |
| 25 Apr 2007 | CNY | 6.2521 | 6.4444 | 6.0684 | 6.2137 | 6.2137 | -0.045 (-0.72%) | 24,513,685 |
| 24 Apr 2007 | CNY | 6.4231 | 6.4423 | 6.2393 | 6.2586 | 6.2586 | -0.207 (-3.20%) | 25,459,298 |
| 23 Apr 2007 | CNY | 6.2842 | 6.6624 | 6.2842 | 6.4658 | 6.4658 | +0.299 (+4.85%) | 28,678,904 |
| 20 Apr 2007 | CNY | 5.6303 | 6.1944 | 5.6303 | 6.1667 | 6.1667 | +0.536 (+9.53%) | 31,385,118 |
| 19 Apr 2007 | CNY | 5.8333 | 5.8547 | 5.4167 | 5.6303 | 5.6303 | -0.267 (-4.53%) | 41,518,166 |
| 18 Apr 2007 | CNY | 5.5577 | 6.0406 | 5.4658 | 5.8974 | 5.8974 | +0.361 (+6.52%) | 41,708,347 |
| 17 Apr 2007 | CNY | 5.3889 | 5.6133 | 5.3889 | 5.5363 | 5.5363 | +0.169 (+3.14%) | 51,263,255 |
