| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | CNY | 4.2166 | 4.3609 | 4.2166 | 4.3429 | 4.3429 | +0.12 (+2.85%) | 3,409,933 |
| 16 Jul 2007 | CNY | 4.3429 | 4.3669 | 4.2226 | 4.2226 | 4.2226 | -0.102 (-2.36%) | 3,019,689 |
| 13 Jul 2007 | CNY | 4.385 | 4.391 | 4.2827 | 4.3248 | 4.3248 | -0.054 (-1.24%) | 2,621,801 |
| 12 Jul 2007 | CNY | 4.397 | 4.4211 | 4.3128 | 4.379 | 4.379 | +0.018 (+0.42%) | 3,508,060 |
| 11 Jul 2007 | CNY | 4.2346 | 4.3609 | 4.2346 | 4.3609 | 4.3609 | +0.066 (+1.54%) | 3,861,556 |
| 10 Jul 2007 | CNY | 4.5113 | 4.5414 | 4.2827 | 4.2948 | 4.2948 | -0.21 (-4.67%) | 5,949,547 |
| 9 Jul 2007 | CNY | 4.4752 | 4.5775 | 4.391 | 4.5053 | 4.5053 | +0.048 (+1.08%) | 11,115,453 |
| 6 Jul 2007 | CNY | 4.1023 | 4.4572 | 4.0602 | 4.4572 | 4.4572 | +0.301 (+7.24%) | 10,510,541 |
| 5 Jul 2007 | CNY | 4.379 | 4.4632 | 4.1564 | 4.1564 | 4.1564 | -0.463 (-10.03%) | 10,081,776 |
| 4 Jul 2007 | CNY | 4.7579 | 4.782 | 4.5714 | 4.6196 | 4.6196 | -0.15 (-3.15%) | 3,892,663 |
| 3 Jul 2007 | CNY | 4.7519 | 4.806 | 4.5895 | 4.7699 | 4.7699 | +0.03 (+0.63%) | 5,956,372 |
| 2 Jul 2007 | CNY | 4.5714 | 4.7639 | 4.5474 | 4.7399 | 4.7399 | +0.235 (+5.21%) | 6,686,077 |
| 29 Jun 2007 | CNY | 4.5775 | 4.6917 | 4.397 | 4.5053 | 4.5053 | -0.186 (-3.97%) | 8,445,153 |
| 28 Jun 2007 | CNY | 5.0226 | 5.1429 | 4.6917 | 4.6917 | 4.6917 | -0.421 (-8.24%) | 9,731,933 |
| 27 Jun 2007 | CNY | 5.1128 | 5.1609 | 4.8421 | 5.1128 | 5.1128 | +0.024 (+0.47%) | 11,794,080 |
| 26 Jun 2007 | CNY | 4.6136 | 5.1128 | 4.6136 | 5.0887 | 5.0887 | +0.349 (+7.36%) | 12,379,448 |
| 25 Jun 2007 | CNY | 5.2572 | 5.3775 | 4.7098 | 4.7399 | 4.7399 | -0.493 (-9.42%) | 12,754,576 |
| 22 Jun 2007 | CNY | 5.8166 | 5.8166 | 5.2271 | 5.2331 | 5.2331 | -0.571 (-9.84%) | 15,844,584 |
| 21 Jun 2007 | CNY | 5.8346 | 5.985 | 5.7143 | 5.8045 | 5.8045 | -0.108 (-1.83%) | 11,428,271 |
| 20 Jun 2007 | CNY | 6.0211 | 6.2978 | 5.7384 | 5.9128 | 5.9128 | -0.06 (-1.01%) | 20,189,231 |
| 19 Jun 2007 | CNY | 5.9248 | 6.003 | 5.7865 | 5.973 | 5.973 | +0.03 (+0.51%) | 14,339,933 |
| 18 Jun 2007 | CNY | 5.7504 | 5.9429 | 5.7324 | 5.9429 | 5.9429 | +0.289 (+5.11%) | 16,706,334 |
| 15 Jun 2007 | CNY | 5.6662 | 5.7925 | 5.5399 | 5.6542 | 5.6542 | -0.09 (-1.57%) | 12,453,794 |
| 14 Jun 2007 | CNY | 5.9549 | 5.9549 | 5.7384 | 5.7444 | 5.7444 | -0.235 (-3.92%) | 16,699,256 |
| 13 Jun 2007 | CNY | 5.6722 | 6.0572 | 5.6722 | 5.979 | 5.979 | +0.373 (+6.65%) | 23,466,294 |
| 12 Jun 2007 | CNY | 5.588 | 5.6301 | 5.2692 | 5.606 | 5.606 | +0.066 (+1.19%) | 19,149,028 |
| 11 Jun 2007 | CNY | 5.5519 | 5.6361 | 5.4376 | 5.5399 | 5.5399 | -0.006 (-0.11%) | 16,445,144 |
| 8 Jun 2007 | CNY | 5.5339 | 5.6902 | 5.4857 | 5.5459 | 5.5459 | +0.024 (+0.44%) | 22,249,153 |
| 7 Jun 2007 | CNY | 5.3534 | 5.5579 | 5.2632 | 5.5218 | 5.5218 | +0.235 (+4.44%) | 21,795,651 |
| 6 Jun 2007 | CNY | 5.2331 | 5.4316 | 5.0286 | 5.2872 | 5.2872 | +0.054 (+1.03%) | 22,258,565 |
