| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2007 | CNY | 5.6959 | 5.6959 | 5.6087 | 5.6281 | 5.6281 | -0.097 (-1.69%) | 210,955,121 |
| 17 May 2007 | CNY | 5.7152 | 5.783 | 5.6474 | 5.7249 | 5.7249 | +0.01 (+0.17%) | 222,685,822 |
| 16 May 2007 | CNY | 5.6474 | 5.754 | 5.599 | 5.7152 | 5.7152 | +0.048 (+0.85%) | 195,672,977 |
| 15 May 2007 | CNY | 5.9574 | 5.9865 | 5.6281 | 5.6668 | 5.6668 | -0.271 (-4.57%) | 339,650,496 |
| 14 May 2007 | CNY | 5.8702 | 6.0058 | 5.8121 | 5.938 | 5.938 | +0.039 (+0.66%) | 280,940,310 |
| 11 May 2007 | CNY | 5.8993 | 5.938 | 5.783 | 5.8993 | 5.8993 | -0.048 (-0.81%) | 327,349,449 |
| 10 May 2007 | CNY | 5.8993 | 6.1027 | 5.8218 | 5.9477 | 5.9477 | +0.039 (+0.65%) | 517,822,982 |
| 9 May 2007 | CNY | 5.5409 | 6.0058 | 5.4924 | 5.909 | 5.909 | +0.426 (+7.78%) | 794,868,585 |
| 8 May 2007 | CNY | 5.5021 | 5.5506 | 5.4246 | 5.4827 | 5.4827 | +0.039 (+0.71%) | 282,089,021 |
| 30 Apr 2007 | CNY | 5.4053 | 5.4924 | 5.3665 | 5.444 | 5.444 | 0.0 (0.0%) | 218,454,569 |
| 27 Apr 2007 | CNY | 5.5699 | 5.599 | 5.4246 | 5.444 | 5.444 | -0.116 (-2.09%) | 224,471,775 |
| 26 Apr 2007 | CNY | 5.6377 | 5.6862 | 5.5118 | 5.5602 | 5.5602 | -0.019 (-0.35%) | 242,037,420 |
| 25 Apr 2007 | CNY | 5.4149 | 5.6668 | 5.3374 | 5.5796 | 5.5796 | +0.165 (+3.04%) | 431,845,861 |
| 24 Apr 2007 | CNY | 5.4827 | 5.5118 | 5.3762 | 5.4149 | 5.4149 | -0.058 (-1.06%) | 292,808,796 |
| 23 Apr 2007 | CNY | 5.3471 | 5.5215 | 5.2987 | 5.4731 | 5.4731 | +0.126 (+2.36%) | 340,451,469 |
| 20 Apr 2007 | CNY | 5.2503 | 5.3762 | 5.2309 | 5.3471 | 5.3471 | +0.097 (+1.84%) | 222,125,449 |
| 19 Apr 2007 | CNY | 5.4924 | 5.5699 | 5.0662 | 5.2503 | 5.2503 | -0.242 (-4.41%) | 322,947,950 |
| 18 Apr 2007 | CNY | 5.5215 | 5.5602 | 5.4343 | 5.4924 | 5.4924 | -0.077 (-1.39%) | 264,356,309 |
| 17 Apr 2007 | CNY | 5.6377 | 5.6474 | 5.4343 | 5.5699 | 5.5699 | -0.068 (-1.20%) | 286,524,542 |
| 16 Apr 2007 | CNY | 5.5506 | 5.6668 | 5.5409 | 5.6377 | 5.6377 | +0.058 (+1.04%) | 237,215,802 |
| 13 Apr 2007 | CNY | 5.6377 | 5.6668 | 5.5215 | 5.5796 | 5.5796 | -0.068 (-1.20%) | 283,845,308 |
| 12 Apr 2007 | CNY | 5.7152 | 5.7346 | 5.5893 | 5.6474 | 5.6474 | -0.049 (-0.85%) | 336,110,945 |
| 11 Apr 2007 | CNY | 5.7249 | 5.7637 | 5.6184 | 5.6959 | 5.6959 | 0.0 (0.0%) | 361,260,190 |
| 10 Apr 2007 | CNY | 5.4924 | 5.7152 | 5.4343 | 5.6959 | 5.6959 | +0.203 (+3.71%) | 471,286,503 |
| 9 Apr 2007 | CNY | 5.4537 | 5.5215 | 5.3859 | 5.4924 | 5.4924 | +0.039 (+0.71%) | 248,700,506 |
| 6 Apr 2007 | CNY | 5.4537 | 5.4924 | 5.4053 | 5.4537 | 5.4537 | -0.058 (-1.05%) | 193,624,274 |
| 5 Apr 2007 | CNY | 5.4246 | 5.5506 | 5.3568 | 5.5118 | 5.5118 | +0.058 (+1.07%) | 222,230,394 |
| 4 Apr 2007 | CNY | 5.5215 | 5.5602 | 5.4246 | 5.4537 | 5.4537 | -0.058 (-1.05%) | 206,170,945 |
| 3 Apr 2007 | CNY | 5.4827 | 5.5215 | 5.4246 | 5.5118 | 5.5118 | +0.039 (+0.71%) | 224,742,034 |
| 2 Apr 2007 | CNY | 5.3859 | 5.5699 | 5.3859 | 5.4731 | 5.4731 | +0.097 (+1.80%) | 233,360,923 |
