| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 6.8941 | 7.1627 | 6.7927 | 7.0867 | 7.0867 | +0.243 (+3.56%) | 21,959,740 |
| 26 Jul 2007 | CNY | 6.8434 | 7.0157 | 6.7673 | 6.8434 | 6.8434 | +0.01 (+0.15%) | 18,336,416 |
| 25 Jul 2007 | CNY | 6.6406 | 6.8434 | 6.5646 | 6.8332 | 6.8332 | +0.142 (+2.12%) | 21,297,290 |
| 24 Jul 2007 | CNY | 6.7927 | 6.8839 | 6.6001 | 6.6913 | 6.6913 | -0.112 (-1.64%) | 20,759,164 |
| 23 Jul 2007 | CNY | 6.4378 | 6.8434 | 6.4328 | 6.8028 | 6.8028 | +0.38 (+5.92%) | 29,299,606 |
| 20 Jul 2007 | CNY | 6.1084 | 6.5899 | 6.1084 | 6.4226 | 6.4226 | +0.309 (+5.06%) | 15,775,193 |
| 19 Jul 2007 | CNY | 6.0171 | 6.1286 | 5.9056 | 6.1134 | 6.1134 | +0.096 (+1.60%) | 6,112,449 |
| 18 Jul 2007 | CNY | 6.007 | 6.159 | 5.8853 | 6.0171 | 6.0171 | -0.015 (-0.25%) | 7,987,222 |
| 17 Jul 2007 | CNY | 5.8853 | 6.083 | 5.8701 | 6.0323 | 6.0323 | +0.157 (+2.67%) | 8,182,966 |
| 16 Jul 2007 | CNY | 6.2199 | 6.2604 | 5.8701 | 5.8752 | 5.8752 | -0.365 (-5.85%) | 10,749,482 |
| 13 Jul 2007 | CNY | 6.3365 | 6.3618 | 6.1337 | 6.2402 | 6.2402 | -0.096 (-1.52%) | 6,378,503 |
| 12 Jul 2007 | CNY | 6.3669 | 6.4733 | 6.3213 | 6.3365 | 6.3365 | -0.046 (-0.71%) | 9,830,647 |
| 11 Jul 2007 | CNY | 6.1793 | 6.4632 | 6.1793 | 6.3821 | 6.3821 | +0.061 (+0.96%) | 9,988,836 |
| 10 Jul 2007 | CNY | 6.6812 | 6.7167 | 6.3061 | 6.3213 | 6.3213 | -0.35 (-5.24%) | 20,961,166 |
| 9 Jul 2007 | CNY | 6.4125 | 6.7927 | 6.3365 | 6.671 | 6.671 | +0.375 (+5.96%) | 27,645,356 |
| 6 Jul 2007 | CNY | 5.9208 | 6.3365 | 5.8448 | 6.2959 | 6.2959 | +0.461 (+7.91%) | 23,332,734 |
| 5 Jul 2007 | CNY | 5.9309 | 6.1844 | 5.8295 | 5.8346 | 5.8346 | -0.167 (-2.79%) | 17,729,754 |
| 4 Jul 2007 | CNY | 6.083 | 6.1844 | 5.9563 | 6.0019 | 6.0019 | -0.061 (-1.00%) | 12,287,740 |
| 3 Jul 2007 | CNY | 6.1489 | 6.1489 | 5.9208 | 6.0627 | 6.0627 | +0.015 (+0.25%) | 11,403,688 |
| 2 Jul 2007 | CNY | 5.8346 | 6.1134 | 5.7789 | 6.0475 | 6.0475 | +0.188 (+3.20%) | 15,557,376 |
| 29 Jun 2007 | CNY | 5.9309 | 6.159 | 5.7332 | 5.86 | 5.86 | -0.355 (-5.71%) | 19,909,995 |
| 28 Jun 2007 | CNY | 6.7927 | 6.7978 | 6.2148 | 6.2148 | 6.2148 | -0.689 (-9.99%) | 29,690,346 |
| 27 Jun 2007 | CNY | 6.813 | 6.9853 | 6.5899 | 6.9042 | 6.9042 | +0.112 (+1.64%) | 27,242,900 |
| 26 Jun 2007 | CNY | 6.1743 | 6.8637 | 6.083 | 6.7927 | 6.7927 | +0.542 (+8.68%) | 29,044,227 |
| 25 Jun 2007 | CNY | 6.8991 | 6.9904 | 6.1236 | 6.2503 | 6.2503 | -0.492 (-7.29%) | 26,465,847 |
| 22 Jun 2007 | CNY | 7.2895 | 7.4517 | 6.6558 | 6.742 | 6.742 | -0.532 (-7.32%) | 32,404,689 |
| 21 Jun 2007 | CNY | 7.254 | 7.5176 | 7.1019 | 7.2743 | 7.2743 | -0.081 (-1.10%) | 20,984,424 |
| 20 Jun 2007 | CNY | 7.6595 | 7.8319 | 7.254 | 7.3554 | 7.3554 | -0.269 (-3.52%) | 28,584,323 |
| 19 Jun 2007 | CNY | 7.695 | 7.7558 | 7.5074 | 7.624 | 7.624 | -0.101 (-1.31%) | 27,711,410 |
| 18 Jun 2007 | CNY | 7.7964 | 8.0042 | 7.6798 | 7.7254 | 7.7254 | +0.112 (+1.46%) | 31,230,579 |
