| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | CNY | 7.3409 | 7.553 | 6.8939 | 6.928 | 6.928 | -0.413 (-5.62%) | 57,481,533 |
| 31 Jul 2007 | CNY | 6.6477 | 7.3447 | 6.3939 | 7.3409 | 7.3409 | +0.659 (+9.86%) | 39,822,918 |
| 30 Jul 2007 | CNY | 6.5152 | 6.803 | 6.4394 | 6.6818 | 6.6818 | +0.167 (+2.56%) | 24,495,852 |
| 27 Jul 2007 | CNY | 6.4394 | 6.6288 | 6.25 | 6.5152 | 6.5152 | +0.076 (+1.18%) | 32,504,754 |
| 26 Jul 2007 | CNY | 6.4015 | 6.572 | 6.2992 | 6.4394 | 6.4394 | +0.114 (+1.80%) | 29,762,987 |
| 25 Jul 2007 | CNY | 6.2273 | 6.3561 | 6.1591 | 6.3258 | 6.3258 | +0.087 (+1.40%) | 21,460,156 |
| 24 Jul 2007 | CNY | 6.4167 | 6.4659 | 6.197 | 6.2386 | 6.2386 | -0.155 (-2.43%) | 25,425,214 |
| 23 Jul 2007 | CNY | 6.0909 | 6.4394 | 6.0871 | 6.3939 | 6.3939 | +0.333 (+5.50%) | 32,031,970 |
| 20 Jul 2007 | CNY | 6.0606 | 6.2879 | 6.0227 | 6.0606 | 6.0606 | +0.095 (+1.59%) | 51,193,037 |
| 19 Jul 2007 | CNY | 5.5758 | 6.0606 | 5.4546 | 5.9659 | 5.9659 | +0.398 (+7.14%) | 29,056,573 |
| 18 Jul 2007 | CNY | 5.4735 | 5.6288 | 5.3788 | 5.5682 | 5.5682 | +0.072 (+1.31%) | 15,198,411 |
| 17 Jul 2007 | CNY | 5.2803 | 5.7008 | 5.2046 | 5.4962 | 5.4962 | +0.178 (+3.35%) | 18,238,133 |
| 16 Jul 2007 | CNY | 5.303 | 5.4546 | 5.2992 | 5.3182 | 5.3182 | +0.015 (+0.29%) | 11,797,571 |
| 13 Jul 2007 | CNY | 5.3788 | 5.4091 | 5.1629 | 5.303 | 5.303 | -0.072 (-1.34%) | 7,847,877 |
| 12 Jul 2007 | CNY | 5.303 | 5.4849 | 5.303 | 5.375 | 5.375 | +0.053 (+1.00%) | 14,486,453 |
| 11 Jul 2007 | CNY | 5.1174 | 5.3712 | 5.0417 | 5.322 | 5.322 | +0.076 (+1.44%) | 17,503,234 |
| 10 Jul 2007 | CNY | 5.5303 | 5.5682 | 5.2273 | 5.2462 | 5.2462 | -0.367 (-6.54%) | 17,760,977 |
| 9 Jul 2007 | CNY | 5.3636 | 5.7424 | 5.2841 | 5.6136 | 5.6136 | +0.254 (+4.73%) | 30,019,115 |
| 6 Jul 2007 | CNY | 4.7841 | 5.3902 | 4.7727 | 5.3599 | 5.3599 | +0.458 (+9.35%) | 18,064,992 |
| 5 Jul 2007 | CNY | 5.3788 | 5.3788 | 4.9015 | 4.9015 | 4.9015 | -0.545 (-10.01%) | 16,324,751 |
| 4 Jul 2007 | CNY | 5.7424 | 5.7955 | 5.4129 | 5.447 | 5.447 | -0.273 (-4.77%) | 9,743,659 |
| 3 Jul 2007 | CNY | 5.7614 | 5.9015 | 5.6439 | 5.7197 | 5.7197 | +0.042 (+0.73%) | 12,202,974 |
| 2 Jul 2007 | CNY | 5.6553 | 5.7576 | 5.4849 | 5.678 | 5.678 | +0.053 (+0.94%) | 14,903,064 |
| 29 Jun 2007 | CNY | 5.8144 | 6.0227 | 5.4849 | 5.625 | 5.625 | -0.42 (-6.96%) | 17,619,162 |
| 28 Jun 2007 | CNY | 6.5152 | 6.7652 | 5.8902 | 6.0455 | 6.0455 | -0.28 (-4.43%) | 29,842,971 |
| 27 Jun 2007 | CNY | 6.1742 | 6.3826 | 6.0417 | 6.3258 | 6.3258 | +0.265 (+4.38%) | 19,969,118 |
| 26 Jun 2007 | CNY | 5.7008 | 6.0985 | 5.6667 | 6.0606 | 6.0606 | +0.042 (+0.69%) | 20,957,014 |
| 25 Jun 2007 | CNY | 6.7046 | 6.9659 | 6.0189 | 6.0189 | 6.0189 | -0.667 (-9.97%) | 24,855,394 |
| 22 Jun 2007 | CNY | 7.3333 | 7.3712 | 6.6174 | 6.6856 | 6.6856 | -0.667 (-9.07%) | 22,809,182 |
| 21 Jun 2007 | CNY | 7.4242 | 7.4242 | 7.1212 | 7.3523 | 7.3523 | +0.083 (+1.15%) | 31,802,364 |
