| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | CNY | 5.0719 | 5.2127 | 5.0437 | 5.0775 | 5.0775 | -0.092 (-1.78%) | 8,348,781 |
| 18 Jul 2007 | CNY | 4.8878 | 5.209 | 4.884 | 5.1695 | 5.1695 | +0.257 (+5.24%) | 25,258,133 |
| 17 Jul 2007 | CNY | 4.7713 | 5.0906 | 4.6492 | 4.9122 | 4.9122 | +0.145 (+3.04%) | 17,120,929 |
| 16 Jul 2007 | CNY | 4.9404 | 5.0531 | 4.7525 | 4.7675 | 4.7675 | -0.171 (-3.46%) | 6,282,608 |
| 13 Jul 2007 | CNY | 4.9911 | 4.9911 | 4.8746 | 4.9385 | 4.9385 | -0.015 (-0.30%) | 4,701,534 |
| 12 Jul 2007 | CNY | 4.8464 | 5.0343 | 4.8464 | 4.9535 | 4.9535 | +0.115 (+2.37%) | 12,400,395 |
| 11 Jul 2007 | CNY | 4.6962 | 4.9591 | 4.6586 | 4.8389 | 4.8389 | +0.101 (+2.14%) | 8,389,223 |
| 10 Jul 2007 | CNY | 4.8934 | 4.8934 | 4.7149 | 4.7375 | 4.7375 | -0.143 (-2.93%) | 12,358,904 |
| 9 Jul 2007 | CNY | 4.73 | 4.9742 | 4.6398 | 4.8803 | 4.8803 | +0.15 (+3.18%) | 10,988,933 |
| 6 Jul 2007 | CNY | 4.5083 | 4.73 | 4.3111 | 4.73 | 4.73 | +0.222 (+4.92%) | 12,843,939 |
| 5 Jul 2007 | CNY | 4.7262 | 4.7807 | 4.4707 | 4.5083 | 4.5083 | -0.207 (-4.38%) | 13,860,610 |
| 4 Jul 2007 | CNY | 4.9216 | 4.9836 | 4.7149 | 4.7149 | 4.7149 | -0.169 (-3.46%) | 6,508,404 |
| 3 Jul 2007 | CNY | 4.745 | 4.9159 | 4.745 | 4.884 | 4.884 | +0.167 (+3.54%) | 13,693,617 |
| 2 Jul 2007 | CNY | 4.6304 | 4.7863 | 4.6304 | 4.7168 | 4.7168 | +0.039 (+0.84%) | 8,683,416 |
| 29 Jun 2007 | CNY | 4.6962 | 4.9216 | 4.5496 | 4.6774 | 4.6774 | -0.092 (-1.93%) | 16,536,462 |
| 28 Jun 2007 | CNY | 5.2409 | 5.2766 | 4.7619 | 4.7694 | 4.7694 | -0.481 (-9.16%) | 20,815,901 |
| 27 Jun 2007 | CNY | 5.2597 | 5.3517 | 5.1226 | 5.2503 | 5.2503 | +0.056 (+1.08%) | 14,111,501 |
| 26 Jun 2007 | CNY | 4.884 | 5.194 | 4.884 | 5.194 | 5.194 | +0.19 (+3.79%) | 11,772,499 |
| 25 Jun 2007 | CNY | 5.0362 | 5.239 | 4.9404 | 5.0042 | 5.0042 | -0.019 (-0.37%) | 16,531,868 |
| 22 Jun 2007 | CNY | 5.1996 | 5.3067 | 4.8859 | 5.023 | 5.023 | -0.177 (-3.40%) | 18,547,648 |
| 21 Jun 2007 | CNY | 5.209 | 5.3292 | 5.147 | 5.1996 | 5.1996 | -0.064 (-1.21%) | 16,507,225 |
| 20 Jun 2007 | CNY | 5.425 | 5.5978 | 5.1996 | 5.2635 | 5.2635 | -0.165 (-3.04%) | 22,015,036 |
| 19 Jun 2007 | CNY | 5.4382 | 5.5715 | 5.2597 | 5.4288 | 5.4288 | -0.019 (-0.34%) | 25,362,878 |
| 18 Jun 2007 | CNY | 5.4382 | 5.6542 | 5.3743 | 5.4475 | 5.4475 | +0.13 (+2.44%) | 17,334,662 |
| 15 Jun 2007 | CNY | 5.2729 | 5.3724 | 5.1094 | 5.3179 | 5.3179 | +0.039 (+0.75%) | 13,942,565 |
| 14 Jun 2007 | CNY | 5.4438 | 5.5621 | 5.2597 | 5.2785 | 5.2785 | -0.282 (-5.07%) | 24,000,935 |
| 13 Jun 2007 | CNY | 5.4475 | 5.8946 | 5.395 | 5.5603 | 5.5603 | +0.169 (+3.14%) | 24,022,842 |
| 12 Jun 2007 | CNY | 5.3067 | 5.4382 | 5.0944 | 5.3912 | 5.3912 | +0.083 (+1.56%) | 21,450,042 |
| 11 Jun 2007 | CNY | 5.1094 | 5.4288 | 5.0343 | 5.3085 | 5.3085 | +0.252 (+4.98%) | 28,294,317 |
| 8 Jun 2007 | CNY | 5.2597 | 5.3442 | 5.0136 | 5.0568 | 5.0568 | -0.15 (-2.89%) | 38,218,199 |
