| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | CNY | 6.41 | 6.66 | 6.38 | 6.6 | 6.6 | +0.22 (+3.45%) | 3,447,772 |
| 16 Jul 2007 | CNY | 6.61 | 6.83 | 6.38 | 6.38 | 6.38 | -0.52 (-7.54%) | 4,286,830 |
| 13 Jul 2007 | CNY | 7.16 | 7.18 | 6.69 | 6.9 | 6.9 | -0.25 (-3.50%) | 2,930,720 |
| 12 Jul 2007 | CNY | 7 | 7.28 | 6.94 | 7.15 | 7.15 | +0.13 (+1.85%) | 3,781,110 |
| 11 Jul 2007 | CNY | 6.8 | 7.3 | 6.61 | 7.02 | 7.02 | -0.14 (-1.96%) | 4,723,929 |
| 10 Jul 2007 | CNY | 6.89 | 7.47 | 6.35 | 7.16 | 7.16 | +0.26 (+3.77%) | 7,853,015 |
| 9 Jul 2007 | CNY | 6.8 | 7.07 | 6.62 | 6.9 | 6.9 | +0.23 (+3.45%) | 5,319,563 |
| 6 Jul 2007 | CNY | 6.24 | 6.79 | 5.92 | 6.67 | 6.67 | +0.38 (+6.04%) | 5,534,172 |
| 5 Jul 2007 | CNY | 6.8 | 6.81 | 6.29 | 6.29 | 6.29 | -0.7 (-10.01%) | 3,753,935 |
| 4 Jul 2007 | CNY | 7.26 | 7.49 | 6.9 | 6.99 | 6.99 | -0.27 (-3.72%) | 2,841,834 |
| 3 Jul 2007 | CNY | 7.41 | 7.65 | 7.13 | 7.26 | 7.26 | -0.22 (-2.94%) | 3,865,199 |
| 2 Jul 2007 | CNY | 7.15 | 7.49 | 6.8 | 7.48 | 7.48 | +0.45 (+6.40%) | 4,514,458 |
| 29 Jun 2007 | CNY | 7.02 | 7.38 | 6.81 | 7.03 | 7.03 | -0.54 (-7.13%) | 6,792,655 |
| 28 Jun 2007 | CNY | 7.68 | 8.35 | 7.5 | 7.57 | 7.57 | -0.02 (-0.26%) | 12,693,814 |
| 27 Jun 2007 | CNY | 7.35 | 7.63 | 6.8 | 7.59 | 7.59 | +0.25 (+3.41%) | 8,281,633 |
| 26 Jun 2007 | CNY | 7.01 | 7.38 | 6.73 | 7.34 | 7.34 | -0.14 (-1.87%) | 7,419,519 |
| 25 Jun 2007 | CNY | 8.1 | 8.34 | 7.48 | 7.48 | 7.48 | -0.83 (-9.99%) | 7,053,979 |
| 22 Jun 2007 | CNY | 9.2 | 9.2 | 8.31 | 8.31 | 8.31 | -0.92 (-9.97%) | 8,710,628 |
| 21 Jun 2007 | CNY | 9.49 | 9.83 | 8.91 | 9.23 | 9.23 | -0.42 (-4.35%) | 8,046,582 |
| 20 Jun 2007 | CNY | 10.22 | 10.37 | 9.4 | 9.65 | 9.65 | -0.57 (-5.58%) | 7,842,493 |
| 19 Jun 2007 | CNY | 10.05 | 10.35 | 9.8 | 10.22 | 10.22 | +0.22 (+2.20%) | 7,348,765 |
| 18 Jun 2007 | CNY | 10.11 | 10.48 | 9.92 | 10 | 10 | +0.09 (+0.91%) | 8,571,469 |
| 15 Jun 2007 | CNY | 9.98 | 10.2 | 9.38 | 9.91 | 9.91 | -0.23 (-2.27%) | 9,310,045 |
| 14 Jun 2007 | CNY | 10.49 | 10.62 | 10.08 | 10.14 | 10.14 | -0.42 (-3.98%) | 8,178,831 |
| 13 Jun 2007 | CNY | 10.95 | 10.95 | 10.5 | 10.56 | 10.56 | -0.19 (-1.77%) | 18,555,464 |
| 12 Jun 2007 | CNY | 10.25 | 10.76 | 9.75 | 10.75 | 10.75 | +0.97 (+9.92%) | 24,445,582 |
| 11 Jun 2007 | CNY | 9.78 | 9.78 | 9.35 | 9.78 | 9.78 | +0.89 (+10.01%) | 11,241,525 |
| 8 Jun 2007 | CNY | 8.58 | 9.18 | 8.36 | 8.89 | 8.89 | +0.18 (+2.07%) | 15,312,334 |
| 7 Jun 2007 | CNY | 8.09 | 8.78 | 7.92 | 8.71 | 8.71 | +0.58 (+7.13%) | 13,196,476 |
| 6 Jun 2007 | CNY | 8.05 | 8.35 | 7.51 | 8.13 | 8.13 | +0.14 (+1.75%) | 12,115,664 |
