| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | CNY | 4.6051 | 4.9744 | 4.6051 | 4.9026 | 4.9026 | +0.282 (+6.11%) | 20,180,645 |
| 19 Jul 2007 | CNY | 4.6564 | 4.7077 | 4.5897 | 4.6205 | 4.6205 | -0.051 (-1.10%) | 5,360,959 |
| 18 Jul 2007 | CNY | 4.7436 | 4.8 | 4.641 | 4.6718 | 4.6718 | -0.056 (-1.19%) | 9,064,887 |
| 17 Jul 2007 | CNY | 4.6923 | 4.8103 | 4.5641 | 4.7282 | 4.7282 | +0.01 (+0.22%) | 8,661,574 |
| 16 Jul 2007 | CNY | 4.8718 | 4.918 | 4.718 | 4.718 | 4.718 | -0.102 (-2.13%) | 13,913,439 |
| 13 Jul 2007 | CNY | 4.8462 | 4.8462 | 4.6154 | 4.8205 | 4.8205 | +0.015 (+0.32%) | 9,937,923 |
| 12 Jul 2007 | CNY | 4.718 | 4.9231 | 4.718 | 4.8051 | 4.8051 | +0.092 (+1.96%) | 15,898,552 |
| 11 Jul 2007 | CNY | 4.4615 | 4.7692 | 4.4359 | 4.7128 | 4.7128 | +0.231 (+5.15%) | 17,479,993 |
| 10 Jul 2007 | CNY | 4.7077 | 4.7077 | 4.441 | 4.4821 | 4.4821 | -0.251 (-5.31%) | 16,577,915 |
| 9 Jul 2007 | CNY | 4.6667 | 4.8 | 4.5641 | 4.7333 | 4.7333 | +0.092 (+1.99%) | 20,251,270 |
| 6 Jul 2007 | CNY | 4.3539 | 4.6615 | 4 | 4.641 | 4.641 | +0.262 (+5.97%) | 29,306,573 |
| 5 Jul 2007 | CNY | 4.6718 | 4.7692 | 4.3795 | 4.3795 | 4.3795 | -0.487 (-10.01%) | 17,779,138 |
| 4 Jul 2007 | CNY | 5.0256 | 5.1077 | 4.8051 | 4.8667 | 4.8667 | -0.215 (-4.24%) | 19,865,055 |
| 3 Jul 2007 | CNY | 4.8769 | 5.2205 | 4.7641 | 5.0821 | 5.0821 | +0.272 (+5.65%) | 23,849,361 |
| 2 Jul 2007 | CNY | 4.6821 | 4.8154 | 4.641 | 4.8103 | 4.8103 | +0.139 (+2.96%) | 18,104,695 |
| 29 Jun 2007 | CNY | 5.0256 | 5.1231 | 4.641 | 4.6718 | 4.6718 | -0.456 (-8.90%) | 24,498,046 |
| 28 Jun 2007 | CNY | 5.7077 | 5.7949 | 5.1231 | 5.1282 | 5.1282 | -0.559 (-9.83%) | 30,404,737 |
| 27 Jun 2007 | CNY | 5.5795 | 5.8308 | 5.3949 | 5.6872 | 5.6872 | +0.062 (+1.09%) | 31,826,433 |
| 26 Jun 2007 | CNY | 5.1282 | 5.6256 | 5.0308 | 5.6256 | 5.6256 | +0.344 (+6.50%) | 24,949,214 |
| 25 Jun 2007 | CNY | 5.8205 | 5.8821 | 5.2205 | 5.2821 | 5.2821 | -0.467 (-8.12%) | 36,060,298 |
| 22 Jun 2007 | CNY | 5.8359 | 6.0359 | 5.4769 | 5.7487 | 5.7487 | -0.062 (-1.06%) | 39,735,534 |
| 21 Jun 2007 | CNY | 6 | 6.1539 | 5.6564 | 5.8103 | 5.8103 | -0.231 (-3.82%) | 36,719,562 |
| 20 Jun 2007 | CNY | 6.4154 | 6.4359 | 5.8462 | 6.041 | 6.041 | -0.39 (-6.06%) | 39,320,778 |
| 19 Jun 2007 | CNY | 6.3436 | 6.5897 | 6.1539 | 6.4308 | 6.4308 | +0.072 (+1.13%) | 49,734,790 |
| 18 Jun 2007 | CNY | 6.0513 | 6.4154 | 5.8974 | 6.359 | 6.359 | +0.508 (+8.68%) | 60,976,911 |
| 15 Jun 2007 | CNY | 5.641 | 6.0462 | 5.6051 | 5.8513 | 5.8513 | +0.103 (+1.78%) | 52,668,039 |
| 14 Jun 2007 | CNY | 5.5385 | 5.9744 | 5.2821 | 5.7487 | 5.7487 | +0.154 (+2.75%) | 65,213,577 |
| 13 Jun 2007 | CNY | 5.5897 | 5.8051 | 5.4256 | 5.5949 | 5.5949 | +0.067 (+1.21%) | 69,621,982 |
| 12 Jun 2007 | CNY | 5.0256 | 5.5282 | 5.0256 | 5.5282 | 5.5282 | +0.503 (+10.00%) | 61,530,530 |
| 11 Jun 2007 | CNY | 5.1282 | 5.1641 | 4.9846 | 5.0256 | 5.0256 | -0.103 (-2.00%) | 37,469,413 |
