| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2007 | CNY | 9.24 | 9.59 | 9.15 | 9.47 | 9.47 | +0.17 (+1.83%) | 11,291,892 |
| 30 Jul 2007 | CNY | 9.16 | 9.45 | 9 | 9.3 | 9.3 | +0.14 (+1.53%) | 14,669,743 |
| 27 Jul 2007 | CNY | 9.1 | 9.26 | 8.9 | 9.16 | 9.16 | +0.06 (+0.66%) | 9,791,090 |
| 26 Jul 2007 | CNY | 9.14 | 9.5 | 9.04 | 9.1 | 9.1 | +0.06 (+0.66%) | 13,355,076 |
| 25 Jul 2007 | CNY | 8.58 | 9.04 | 8.56 | 9.04 | 9.04 | +0.69 (+8.26%) | 12,749,061 |
| 24 Jul 2007 | CNY | 8.49 | 8.74 | 8.33 | 8.35 | 8.35 | -0.08 (-0.95%) | 7,834,669 |
| 23 Jul 2007 | CNY | 8.05 | 8.51 | 8.03 | 8.43 | 8.43 | +0.36 (+4.46%) | 9,097,077 |
| 20 Jul 2007 | CNY | 7.9 | 8.15 | 7.85 | 8.07 | 8.07 | -0.02 (-0.25%) | 7,074,158 |
| 19 Jul 2007 | CNY | 7.95 | 8.22 | 7.95 | 8.09 | 8.09 | +0.16 (+2.02%) | 5,207,577 |
| 18 Jul 2007 | CNY | 7.93 | 8.08 | 7.81 | 7.93 | 7.93 | -0.02 (-0.25%) | 4,879,450 |
| 17 Jul 2007 | CNY | 7.55 | 8.05 | 7.46 | 7.95 | 7.95 | +0.45 (+6%) | 6,766,414 |
| 16 Jul 2007 | CNY | 7.67 | 7.73 | 7.5 | 7.5 | 7.5 | -0.18 (-2.34%) | 2,413,002 |
| 13 Jul 2007 | CNY | 7.71 | 7.74 | 7.54 | 7.68 | 7.68 | -0.02 (-0.26%) | 1,700,063 |
| 12 Jul 2007 | CNY | 7.53 | 7.75 | 7.51 | 7.7 | 7.7 | +0.14 (+1.85%) | 3,108,275 |
| 11 Jul 2007 | CNY | 7.45 | 7.61 | 7.45 | 7.56 | 7.56 | +0.06 (+0.80%) | 1,850,878 |
| 10 Jul 2007 | CNY | 7.71 | 7.72 | 7.49 | 7.5 | 7.5 | -0.22 (-2.85%) | 4,382,449 |
| 9 Jul 2007 | CNY | 7.66 | 7.86 | 7.51 | 7.72 | 7.72 | +0.16 (+2.12%) | 5,536,525 |
| 6 Jul 2007 | CNY | 7.2 | 7.59 | 6.93 | 7.56 | 7.56 | +0.35 (+4.85%) | 6,342,373 |
| 5 Jul 2007 | CNY | 7.77 | 7.77 | 7.21 | 7.21 | 7.21 | -0.61 (-7.80%) | 5,266,661 |
| 4 Jul 2007 | CNY | 8 | 8.07 | 7.81 | 7.82 | 7.82 | -0.25 (-3.10%) | 2,613,346 |
| 3 Jul 2007 | CNY | 7.96 | 8.09 | 7.78 | 8.07 | 8.07 | +0.18 (+2.28%) | 4,508,942 |
| 2 Jul 2007 | CNY | 7.64 | 7.95 | 7.64 | 7.89 | 7.89 | +0.17 (+2.20%) | 6,365,655 |
| 29 Jun 2007 | CNY | 7.69 | 7.98 | 7.4 | 7.72 | 7.72 | -0.13 (-1.66%) | 7,576,364 |
| 28 Jun 2007 | CNY | 8.3 | 8.46 | 7.76 | 7.85 | 7.85 | -0.47 (-5.65%) | 9,089,593 |
| 27 Jun 2007 | CNY | 8.32 | 8.43 | 8.05 | 8.32 | 8.32 | +0.01 (+0.12%) | 7,078,750 |
| 26 Jun 2007 | CNY | 7.89 | 8.31 | 7.66 | 8.31 | 8.31 | +0.31 (+3.88%) | 9,220,140 |
| 25 Jun 2007 | CNY | 8.7 | 8.95 | 7.89 | 8 | 8 | -0.7 (-8.05%) | 8,127,241 |
| 22 Jun 2007 | CNY | 9.37 | 9.42 | 8.49 | 8.7 | 8.7 | -0.64 (-6.85%) | 12,273,132 |
| 21 Jun 2007 | CNY | 9.5 | 9.65 | 9.25 | 9.34 | 9.34 | -0.26 (-2.71%) | 8,837,273 |
| 20 Jun 2007 | CNY | 10.3 | 10.3 | 9.5 | 9.6 | 9.6 | -0.19 (-1.94%) | 14,729,855 |
