| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | CNY | 3.425 | 3.66 | 3.405 | 3.59 | 3.59 | +0.17 (+4.97%) | 12,286,816 |
| 19 Jul 2007 | CNY | 3.37 | 3.455 | 3.32 | 3.42 | 3.42 | +0.05 (+1.48%) | 4,188,828 |
| 18 Jul 2007 | CNY | 3.375 | 3.475 | 3.285 | 3.37 | 3.37 | 0.0 (0.0%) | 6,971,048 |
| 17 Jul 2007 | CNY | 3.285 | 3.435 | 3.225 | 3.37 | 3.37 | +0.09 (+2.74%) | 6,922,318 |
| 16 Jul 2007 | CNY | 3.565 | 3.585 | 3.24 | 3.28 | 3.28 | -0.29 (-8.12%) | 11,597,358 |
| 13 Jul 2007 | CNY | 3.59 | 3.615 | 3.51 | 3.57 | 3.57 | -0.015 (-0.42%) | 4,635,732 |
| 12 Jul 2007 | CNY | 3.65 | 3.695 | 3.53 | 3.585 | 3.585 | -0.09 (-2.45%) | 8,432,834 |
| 11 Jul 2007 | CNY | 3.695 | 3.805 | 3.6 | 3.675 | 3.675 | -0.035 (-0.94%) | 13,123,842 |
| 10 Jul 2007 | CNY | 3.625 | 3.83 | 3.505 | 3.71 | 3.71 | +0.045 (+1.23%) | 26,973,228 |
| 9 Jul 2007 | CNY | 3.55 | 3.715 | 3.505 | 3.665 | 3.665 | +0.17 (+4.86%) | 21,436,606 |
| 6 Jul 2007 | CNY | 3.225 | 3.495 | 3.125 | 3.495 | 3.495 | +0.32 (+10.08%) | 16,241,638 |
| 5 Jul 2007 | CNY | 3.22 | 3.395 | 3.16 | 3.175 | 3.175 | -0.125 (-3.79%) | 11,669,640 |
| 4 Jul 2007 | CNY | 3.495 | 3.505 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 13,275,554 |
| 3 Jul 2007 | CNY | 3.375 | 3.515 | 3.185 | 3.5 | 3.5 | +0.19 (+5.74%) | 19,269,258 |
| 2 Jul 2007 | CNY | 3.135 | 3.335 | 3.095 | 3.31 | 3.31 | +0.245 (+7.99%) | 13,518,022 |
| 29 Jun 2007 | CNY | 3.205 | 3.34 | 3.055 | 3.065 | 3.065 | -0.33 (-9.72%) | 14,559,344 |
| 28 Jun 2007 | CNY | 3.7 | 3.81 | 3.395 | 3.395 | 3.395 | -0.375 (-9.95%) | 12,347,296 |
| 27 Jun 2007 | CNY | 3.705 | 3.84 | 3.55 | 3.77 | 3.77 | +0.07 (+1.89%) | 12,183,766 |
| 26 Jun 2007 | CNY | 3.495 | 3.7 | 3.255 | 3.7 | 3.7 | +0.1 (+2.78%) | 14,427,434 |
| 25 Jun 2007 | CNY | 3.96 | 4.09 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 15,137,398 |
| 22 Jun 2007 | CNY | 4.485 | 4.55 | 4 | 4 | 4 | -0.445 (-10.01%) | 20,938,506 |
| 21 Jun 2007 | CNY | 4.65 | 4.805 | 4.355 | 4.445 | 4.445 | -0.23 (-4.92%) | 14,624,308 |
| 20 Jun 2007 | CNY | 4.95 | 5.025 | 4.59 | 4.675 | 4.675 | -0.225 (-4.59%) | 18,273,422 |
| 19 Jun 2007 | CNY | 4.655 | 5.005 | 4.655 | 4.9 | 4.9 | +0.105 (+2.19%) | 15,227,480 |
| 18 Jun 2007 | CNY | 4.785 | 4.93 | 4.71 | 4.795 | 4.795 | +0.105 (+2.24%) | 14,575,114 |
| 15 Jun 2007 | CNY | 4.695 | 4.845 | 4.5 | 4.69 | 4.69 | -0.105 (-2.19%) | 18,381,092 |
| 14 Jun 2007 | CNY | 5.065 | 5.065 | 4.795 | 4.795 | 4.795 | -0.27 (-5.33%) | 19,590,986 |
| 13 Jun 2007 | CNY | 5.01 | 5.125 | 4.925 | 5.065 | 5.065 | +0.055 (+1.10%) | 35,741,386 |
| 12 Jun 2007 | CNY | 4.995 | 5.125 | 4.495 | 5.01 | 5.01 | +0.115 (+2.35%) | 51,250,048 |
| 11 Jun 2007 | CNY | 4.53 | 4.895 | 4.345 | 4.895 | 4.895 | +0.445 (+10.00%) | 42,437,316 |
