| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | CNY | 4.4667 | 4.6 | 4.34 | 4.3467 | 4.3467 | -0.033 (-0.76%) | 19,351,390 |
| 17 Jul 2007 | CNY | 3.98 | 4.38 | 3.9333 | 4.38 | 4.38 | +0.4 (+10.05%) | 11,848,977 |
| 16 Jul 2007 | CNY | 4.3467 | 4.3467 | 3.9733 | 3.98 | 3.98 | -0.4 (-9.13%) | 13,127,139 |
| 13 Jul 2007 | CNY | 4.54 | 4.5667 | 4.3 | 4.38 | 4.38 | -0.147 (-3.24%) | 8,651,869 |
| 12 Jul 2007 | CNY | 4.3267 | 4.5667 | 4.2533 | 4.5267 | 4.5267 | +0.147 (+3.35%) | 15,394,503 |
| 11 Jul 2007 | CNY | 4.3333 | 4.4867 | 4.1667 | 4.38 | 4.38 | -0.053 (-1.20%) | 13,230,438 |
| 10 Jul 2007 | CNY | 4.5333 | 4.6267 | 4.28 | 4.4333 | 4.4333 | -0.193 (-4.18%) | 20,881,801 |
| 9 Jul 2007 | CNY | 4.4733 | 4.7933 | 4.4733 | 4.6267 | 4.6267 | +0.187 (+4.20%) | 38,886,021 |
| 6 Jul 2007 | CNY | 3.9867 | 4.44 | 3.9867 | 4.44 | 4.44 | +0.407 (+10.08%) | 33,574,102 |
| 5 Jul 2007 | CNY | 3.9333 | 4.3867 | 3.66 | 4.0333 | 4.0333 | -0.02 (-0.49%) | 19,413,150 |
| 4 Jul 2007 | CNY | 3.98 | 4.1533 | 3.7933 | 4.0533 | 4.0533 | +0.033 (+0.83%) | 23,249,737 |
| 3 Jul 2007 | CNY | 3.9333 | 4.02 | 3.76 | 4.02 | 4.02 | +0.367 (+10.04%) | 38,117,400 |
| 2 Jul 2007 | CNY | 3.4267 | 3.6533 | 3.4267 | 3.6533 | 3.6533 | +0.333 (+10.04%) | 11,127,178 |
| 29 Jun 2007 | CNY | 3.4667 | 3.5867 | 3.2533 | 3.32 | 3.32 | -0.293 (-8.12%) | 14,353,894 |
| 28 Jun 2007 | CNY | 4.0133 | 4.0333 | 3.6133 | 3.6133 | 3.6133 | -0.4 (-9.97%) | 9,906,576 |
| 27 Jun 2007 | CNY | 3.8733 | 4.0533 | 3.8067 | 4.0133 | 4.0133 | +0.107 (+2.73%) | 12,921,958 |
| 26 Jun 2007 | CNY | 3.7333 | 3.92 | 3.54 | 3.9067 | 3.9067 | -0.013 (-0.34%) | 12,170,853 |
| 25 Jun 2007 | CNY | 4.3267 | 4.3867 | 3.92 | 3.92 | 3.92 | -0.433 (-9.95%) | 13,489,903 |
| 22 Jun 2007 | CNY | 4.72 | 4.74 | 4.2867 | 4.3533 | 4.3533 | -0.407 (-8.54%) | 17,963,898 |
| 21 Jun 2007 | CNY | 4.9333 | 5.0667 | 4.54 | 4.76 | 4.76 | -0.233 (-4.67%) | 16,285,794 |
| 20 Jun 2007 | CNY | 5.1333 | 5.3 | 4.9467 | 4.9933 | 4.9933 | -0.113 (-2.22%) | 20,448,450 |
| 19 Jun 2007 | CNY | 5.1867 | 5.2 | 4.9533 | 5.1067 | 5.1067 | -0.053 (-1.03%) | 16,417,417 |
| 18 Jun 2007 | CNY | 5.1733 | 5.3333 | 5.14 | 5.16 | 5.16 | +0.033 (+0.65%) | 17,664,516 |
| 15 Jun 2007 | CNY | 4.9267 | 5.28 | 4.82 | 5.1267 | 5.1267 | +0.14 (+2.81%) | 21,604,500 |
| 14 Jun 2007 | CNY | 5.1667 | 5.2067 | 4.9533 | 4.9867 | 4.9867 | -0.213 (-4.10%) | 18,489,189 |
| 13 Jun 2007 | CNY | 4.7867 | 5.24 | 4.7467 | 5.2 | 5.2 | +0.413 (+8.63%) | 26,013,226 |
| 12 Jun 2007 | CNY | 4.8333 | 4.9667 | 4.38 | 4.7867 | 4.7867 | -0.08 (-1.64%) | 19,833,828 |
| 11 Jun 2007 | CNY | 5.0133 | 5.12 | 4.7733 | 4.8667 | 4.8667 | -0.033 (-0.68%) | 18,186,615 |
| 8 Jun 2007 | CNY | 4.9333 | 5.0533 | 4.8 | 4.9 | 4.9 | -0.047 (-0.94%) | 20,772,252 |
| 7 Jun 2007 | CNY | 4.5867 | 4.9467 | 4.4467 | 4.9467 | 4.9467 | +0.36 (+7.85%) | 22,687,714 |
