| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 4.3305 | 4.416 | 4.1823 | 4.3219 | 4.3219 | -0.108 (-2.44%) | 17,191,969 |
| 26 Jul 2007 | CNY | 4.3504 | 4.6439 | 4.1339 | 4.4302 | 4.4302 | +0.08 (+1.83%) | 21,700,139 |
| 25 Jul 2007 | CNY | 4.0684 | 4.3533 | 4.0456 | 4.3504 | 4.3504 | +0.393 (+9.93%) | 34,518,782 |
| 24 Jul 2007 | CNY | 3.7151 | 3.9573 | 3.661 | 3.9573 | 3.9573 | +0.359 (+9.98%) | 23,270,917 |
| 23 Jul 2007 | CNY | 3.5983 | 3.5983 | 3.567 | 3.5983 | 3.5983 | +0.328 (+10.02%) | 14,870,388 |
| 20 Jul 2007 | CNY | 3.1482 | 3.3561 | 3.1311 | 3.2707 | 3.2707 | +0.026 (+0.79%) | 13,989,403 |
| 19 Jul 2007 | CNY | 2.9772 | 3.245 | 2.8718 | 3.245 | 3.245 | +0.296 (+10.05%) | 14,553,214 |
| 18 Jul 2007 | CNY | 3.0057 | 3.0199 | 2.9345 | 2.9487 | 2.9487 | -0.057 (-1.90%) | 6,203,795 |
| 17 Jul 2007 | CNY | 2.9829 | 3.0484 | 2.8576 | 3.0057 | 3.0057 | +0.023 (+0.76%) | 5,940,548 |
| 16 Jul 2007 | CNY | 3.1624 | 3.1624 | 2.9345 | 2.9829 | 2.9829 | -0.225 (-7.02%) | 8,513,241 |
| 13 Jul 2007 | CNY | 3.1994 | 3.2821 | 3.1282 | 3.208 | 3.208 | -0.14 (-4.17%) | 6,246,094 |
| 12 Jul 2007 | CNY | 3.3476 | 3.3476 | 3.3476 | 3.3476 | 3.3476 | 0.0 (0.0%) | 0 |
| 11 Jul 2007 | CNY | 3.1339 | 3.3618 | 3.0484 | 3.3476 | 3.3476 | +0.168 (+5.29%) | 9,143,279 |
| 10 Jul 2007 | CNY | 3.4701 | 3.4701 | 3.1624 | 3.1795 | 3.1795 | -0.328 (-9.34%) | 9,903,328 |
| 9 Jul 2007 | CNY | 3.51 | 3.6467 | 3.3732 | 3.5071 | 3.5071 | +0.003 (+0.08%) | 16,194,964 |
| 6 Jul 2007 | CNY | 3.1852 | 3.5043 | 3.0769 | 3.5043 | 3.5043 | +0.319 (+10.02%) | 21,485,836 |
| 5 Jul 2007 | CNY | 3.1624 | 3.3219 | 3.0114 | 3.1852 | 3.1852 | +0.006 (+0.18%) | 12,765,771 |
| 4 Jul 2007 | CNY | 3.416 | 3.4473 | 3.1766 | 3.1795 | 3.1795 | -0.236 (-6.92%) | 6,991,196 |
| 3 Jul 2007 | CNY | 3.4131 | 3.5043 | 3.2792 | 3.416 | 3.416 | -0.06 (-1.72%) | 10,403,752 |
| 2 Jul 2007 | CNY | 3.3362 | 3.49 | 3.0484 | 3.4758 | 3.4758 | +0.14 (+4.18%) | 13,537,831 |
| 29 Jun 2007 | CNY | 3.4217 | 3.5328 | 3.3362 | 3.3362 | 3.3362 | -0.37 (-9.99%) | 10,646,289 |
| 28 Jun 2007 | CNY | 4.0741 | 4.0741 | 3.7066 | 3.7066 | 3.7066 | -0.41 (-9.96%) | 12,240,496 |
| 27 Jun 2007 | CNY | 3.9858 | 4.1567 | 3.8974 | 4.1168 | 4.1168 | +0.154 (+3.88%) | 10,153,219 |
| 26 Jun 2007 | CNY | 3.8974 | 4.0741 | 3.8205 | 3.963 | 3.963 | -0.282 (-6.64%) | 16,119,408 |
| 25 Jun 2007 | CNY | 4.5185 | 4.6296 | 4.245 | 4.245 | 4.245 | -0.47 (-9.97%) | 13,070,983 |
| 22 Jun 2007 | CNY | 4.6382 | 4.8433 | 4.359 | 4.7151 | 4.7151 | +0.077 (+1.66%) | 15,530,135 |
| 21 Jun 2007 | CNY | 4.8462 | 4.9858 | 4.5584 | 4.6382 | 4.6382 | -0.276 (-5.62%) | 15,582,223 |
| 20 Jun 2007 | CNY | 5.3276 | 5.4131 | 4.8205 | 4.9145 | 4.9145 | -0.442 (-8.24%) | 17,469,045 |
| 19 Jun 2007 | CNY | 5.5356 | 5.5356 | 5.2935 | 5.3561 | 5.3561 | -0.179 (-3.24%) | 12,388,583 |
| 18 Jun 2007 | CNY | 5.2992 | 5.5556 | 5.2308 | 5.5356 | 5.5356 | +0.322 (+6.17%) | 19,821,664 |
