| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | CNY | 4.3 | 4.3769 | 4.0615 | 4.0692 | 4.0692 | -0.254 (-5.87%) | 6,299,046 |
| 13 Jul 2007 | CNY | 4.4154 | 4.4615 | 4.2308 | 4.3231 | 4.3231 | -0.092 (-2.09%) | 5,246,343 |
| 12 Jul 2007 | CNY | 4.3462 | 4.4231 | 4.2846 | 4.4154 | 4.4154 | +0.061 (+1.41%) | 8,160,089 |
| 11 Jul 2007 | CNY | 4.1692 | 4.4308 | 4.1539 | 4.3539 | 4.3539 | +0.108 (+2.54%) | 7,775,167 |
| 10 Jul 2007 | CNY | 4.4923 | 4.4923 | 4.2308 | 4.2462 | 4.2462 | -0.285 (-6.28%) | 13,961,169 |
| 9 Jul 2007 | CNY | 4.4231 | 4.6077 | 4.3692 | 4.5308 | 4.5308 | +0.139 (+3.15%) | 21,961,128 |
| 6 Jul 2007 | CNY | 4.0615 | 4.3923 | 3.9846 | 4.3923 | 4.3923 | +0.4 (+10.02%) | 21,044,064 |
| 5 Jul 2007 | CNY | 4.1846 | 4.2923 | 3.9231 | 3.9923 | 3.9923 | -0.3 (-6.99%) | 14,810,108 |
| 4 Jul 2007 | CNY | 4.5231 | 4.5385 | 4.2308 | 4.2923 | 4.2923 | -0.215 (-4.78%) | 9,172,112 |
| 3 Jul 2007 | CNY | 4.6462 | 4.6923 | 4.3539 | 4.5077 | 4.5077 | -0.054 (-1.18%) | 14,189,424 |
| 2 Jul 2007 | CNY | 4.2692 | 4.5846 | 4.2308 | 4.5615 | 4.5615 | +0.262 (+6.08%) | 17,925,709 |
| 29 Jun 2007 | CNY | 4.2692 | 4.5846 | 4.1615 | 4.3 | 4.3 | -0.323 (-6.99%) | 26,735,428 |
| 28 Jun 2007 | CNY | 5.1923 | 5.2 | 4.6231 | 4.6231 | 4.6231 | -0.515 (-10.03%) | 21,697,821 |
| 27 Jun 2007 | CNY | 4.7769 | 5.1385 | 4.6385 | 5.1385 | 5.1385 | +0.369 (+7.74%) | 22,142,676 |
| 26 Jun 2007 | CNY | 4.6539 | 4.7692 | 4.3769 | 4.7692 | 4.7692 | -0.092 (-1.90%) | 19,193,140 |
| 25 Jun 2007 | CNY | 5.5077 | 5.5077 | 4.8615 | 4.8615 | 4.8615 | -0.538 (-9.97%) | 23,099,862 |
| 22 Jun 2007 | CNY | 5.9923 | 6.0923 | 5.4 | 5.4 | 5.4 | -0.6 (-10%) | 27,549,676 |
| 21 Jun 2007 | CNY | 6.1462 | 6.3769 | 5.8846 | 6 | 6 | -0.192 (-3.11%) | 19,885,658 |
| 20 Jun 2007 | CNY | 6.3615 | 6.5539 | 6.1539 | 6.1923 | 6.1923 | -0.192 (-3.01%) | 35,588,965 |
| 19 Jun 2007 | CNY | 6.2539 | 6.5 | 6.0769 | 6.3846 | 6.3846 | +0.077 (+1.22%) | 27,612,958 |
| 18 Jun 2007 | CNY | 6.1 | 6.4308 | 6.1 | 6.3077 | 6.3077 | +0.246 (+4.06%) | 30,612,891 |
| 15 Jun 2007 | CNY | 6.1615 | 6.2692 | 5.9692 | 6.0615 | 6.0615 | -0.2 (-3.19%) | 22,039,381 |
| 14 Jun 2007 | CNY | 6.4615 | 6.6077 | 6.1539 | 6.2615 | 6.2615 | -0.185 (-2.87%) | 44,108,234 |
| 13 Jun 2007 | CNY | 5.8846 | 6.4462 | 5.8462 | 6.4462 | 6.4462 | +0.585 (+9.98%) | 49,817,137 |
| 12 Jun 2007 | CNY | 6.0077 | 6.0923 | 5.4462 | 5.8615 | 5.8615 | -0.192 (-3.18%) | 32,616,815 |
| 11 Jun 2007 | CNY | 6.0692 | 6.2077 | 5.8615 | 6.0539 | 6.0539 | +0.115 (+1.94%) | 27,832,387 |
| 8 Jun 2007 | CNY | 6.0077 | 6.2615 | 5.8539 | 5.9385 | 5.9385 | -0.038 (-0.64%) | 30,759,015 |
| 7 Jun 2007 | CNY | 5.7231 | 6.1539 | 5.6154 | 5.9769 | 5.9769 | +0.246 (+4.29%) | 44,434,183 |
| 6 Jun 2007 | CNY | 5.5 | 5.7308 | 5.2846 | 5.7308 | 5.7308 | +0.523 (+10.04%) | 49,520,365 |
| 5 Jun 2007 | CNY | 5.2 | 5.5308 | 5.2 | 5.2077 | 5.2077 | -0.569 (-9.85%) | 44,870,320 |
