| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | CNY | 4.6042 | 4.6208 | 4.3792 | 4.425 | 4.425 | -0.204 (-4.41%) | 14,542,161 |
| 9 Jul 2007 | CNY | 4.5542 | 4.7042 | 4.4792 | 4.6292 | 4.6292 | +0.075 (+1.65%) | 23,700,146 |
| 6 Jul 2007 | CNY | 4.2333 | 4.6083 | 4.1083 | 4.5542 | 4.5542 | +0.321 (+7.58%) | 22,841,275 |
| 5 Jul 2007 | CNY | 4.4167 | 4.4958 | 4.2125 | 4.2333 | 4.2333 | -0.267 (-5.93%) | 13,539,854 |
| 4 Jul 2007 | CNY | 4.7792 | 4.7917 | 4.4833 | 4.5 | 4.5 | -0.154 (-3.31%) | 18,970,044 |
| 3 Jul 2007 | CNY | 4.5 | 4.6875 | 4.4625 | 4.6542 | 4.6542 | +0.225 (+5.08%) | 35,987,299 |
| 2 Jul 2007 | CNY | 4.25 | 4.4583 | 4.2 | 4.4292 | 4.4292 | +0.221 (+5.25%) | 17,826,902 |
| 29 Jun 2007 | CNY | 4.3417 | 4.4792 | 4.0875 | 4.2083 | 4.2083 | -0.275 (-6.13%) | 20,143,238 |
| 28 Jun 2007 | CNY | 4.6167 | 4.8333 | 4.4792 | 4.4833 | 4.4833 | -0.058 (-1.29%) | 39,257,740 |
| 27 Jun 2007 | CNY | 4.575 | 4.6208 | 4.3333 | 4.5417 | 4.5417 | -0.037 (-0.82%) | 23,189,776 |
| 26 Jun 2007 | CNY | 4.0792 | 4.6042 | 4.0208 | 4.5792 | 4.5792 | +0.379 (+9.03%) | 29,235,110 |
| 25 Jun 2007 | CNY | 4.6708 | 4.825 | 4.2 | 4.2 | 4.2 | -0.467 (-10.00%) | 26,298,223 |
| 22 Jun 2007 | CNY | 5.1083 | 5.2042 | 4.5917 | 4.6667 | 4.6667 | -0.433 (-8.50%) | 23,472,388 |
| 21 Jun 2007 | CNY | 5.1125 | 5.25 | 5.0125 | 5.1 | 5.1 | -0.058 (-1.13%) | 19,183,596 |
| 20 Jun 2007 | CNY | 5.4458 | 5.45 | 5.0875 | 5.1583 | 5.1583 | -0.312 (-5.71%) | 28,263,540 |
| 19 Jun 2007 | CNY | 5.325 | 5.4958 | 5.2833 | 5.4708 | 5.4708 | +0.279 (+5.38%) | 50,801,832 |
| 18 Jun 2007 | CNY | 5.1083 | 5.25 | 5.0792 | 5.1917 | 5.1917 | +0.154 (+3.06%) | 30,122,805 |
| 15 Jun 2007 | CNY | 5.0417 | 5.25 | 5.0042 | 5.0375 | 5.0375 | -0.087 (-1.71%) | 23,689,322 |
| 14 Jun 2007 | CNY | 5.3333 | 5.3333 | 5.1167 | 5.125 | 5.125 | -0.221 (-4.13%) | 25,337,649 |
| 13 Jun 2007 | CNY | 5.2083 | 5.4667 | 5.125 | 5.3458 | 5.3458 | +0.242 (+4.73%) | 43,855,106 |
| 12 Jun 2007 | CNY | 5.0042 | 5.125 | 4.5917 | 5.1042 | 5.1042 | +0.1 (+2.00%) | 35,105,608 |
| 11 Jun 2007 | CNY | 5.2167 | 5.275 | 4.9583 | 5.0042 | 5.0042 | -0.054 (-1.07%) | 29,890,236 |
| 7 Jun 2007 | CNY | 4.9792 | 5.2417 | 4.9542 | 5.0583 | 5.0583 | +0.283 (+5.93%) | 35,844,074 |
| 6 Jun 2007 | CNY | 4.8792 | 4.9875 | 4.5958 | 4.775 | 4.775 | -0.1 (-2.05%) | 37,458,172 |
| 5 Jun 2007 | CNY | 4.4167 | 4.8958 | 4.0708 | 4.875 | 4.875 | +0.35 (+7.73%) | 51,476,625 |
| 4 Jun 2007 | CNY | 4.8958 | 5.0792 | 4.525 | 4.525 | 4.525 | -0.504 (-10.03%) | 53,008,394 |
| 1 Jun 2007 | CNY | 5.4958 | 5.7167 | 5.0292 | 5.0292 | 5.0292 | -0.558 (-9.99%) | 43,118,964 |
| 31 May 2007 | CNY | 5.8292 | 5.9375 | 5.4167 | 5.5875 | 5.5875 | -0.429 (-7.13%) | 50,834,352 |
| 30 May 2007 | CNY | 6.1083 | 6.5417 | 6.0167 | 6.0167 | 6.0167 | -0.667 (-9.97%) | 37,123,144 |
| 29 May 2007 | CNY | 6.6792 | 6.7333 | 6.5417 | 6.6833 | 6.6833 | +0.037 (+0.56%) | 39,746,529 |
