| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | CNY | 3.9611 | 4.1333 | 3.9611 | 4.1333 | 4.1333 | +0.194 (+4.94%) | 11,075,520 |
| 18 Jul 2007 | CNY | 3.8833 | 4.0778 | 3.7778 | 3.9389 | 3.9389 | +0.033 (+0.85%) | 5,197,518 |
| 17 Jul 2007 | CNY | 3.8944 | 3.9389 | 3.7333 | 3.9056 | 3.9056 | +0.061 (+1.59%) | 5,573,354 |
| 16 Jul 2007 | CNY | 4.0444 | 4.0444 | 3.8444 | 3.8444 | 3.8444 | -0.2 (-4.95%) | 4,505,963 |
| 13 Jul 2007 | CNY | 4.25 | 4.2611 | 3.9944 | 4.0444 | 4.0444 | -0.161 (-3.83%) | 7,727,936 |
| 12 Jul 2007 | CNY | 4.1667 | 4.3111 | 4.1444 | 4.2056 | 4.2056 | 0.0 (0.0%) | 6,286,953 |
| 11 Jul 2007 | CNY | 3.9 | 4.2056 | 3.8444 | 4.2056 | 4.2056 | +0.2 (+4.99%) | 12,254,119 |
| 10 Jul 2007 | CNY | 4.1667 | 4.2111 | 4.0056 | 4.0056 | 4.0056 | -0.211 (-5.01%) | 8,895,445 |
| 9 Jul 2007 | CNY | 4.1056 | 4.2667 | 4.0056 | 4.2167 | 4.2167 | +0.111 (+2.71%) | 8,301,000 |
| 6 Jul 2007 | CNY | 3.9722 | 4.1444 | 3.8389 | 4.1056 | 4.1056 | +0.067 (+1.65%) | 11,425,469 |
| 5 Jul 2007 | CNY | 4.1944 | 4.2222 | 4.0389 | 4.0389 | 4.0389 | -0.211 (-4.97%) | 11,907,252 |
| 4 Jul 2007 | CNY | 4.4444 | 4.4722 | 4.15 | 4.25 | 4.25 | -0.1 (-2.30%) | 9,579,994 |
| 3 Jul 2007 | CNY | 4.2167 | 4.35 | 4.1722 | 4.35 | 4.35 | +0.206 (+4.96%) | 16,978,564 |
| 2 Jul 2007 | CNY | 4.1389 | 4.2944 | 4.0556 | 4.1444 | 4.1444 | -0.122 (-2.87%) | 13,049,807 |
| 29 Jun 2007 | CNY | 4.2667 | 4.3833 | 4.2667 | 4.2667 | 4.2667 | -0.222 (-4.95%) | 16,653,195 |
| 28 Jun 2007 | CNY | 4.65 | 4.7444 | 4.4889 | 4.4889 | 4.4889 | -0.233 (-4.94%) | 13,460,094 |
| 27 Jun 2007 | CNY | 4.5389 | 4.8111 | 4.5389 | 4.7222 | 4.7222 | -0.306 (-6.08%) | 23,064,868 |
| 25 Jun 2007 | CNY | 5.0278 | 5.1056 | 5.0278 | 5.0278 | 5.0278 | -0.267 (-5.04%) | 7,341,840 |
| 22 Jun 2007 | CNY | 5.4444 | 5.5444 | 5.2944 | 5.2944 | 5.2944 | -0.278 (-4.99%) | 7,900,108 |
| 21 Jun 2007 | CNY | 5.8611 | 5.9944 | 5.5722 | 5.5722 | 5.5722 | -0.294 (-5.02%) | 18,884,251 |
| 20 Jun 2007 | CNY | 6.0611 | 6.2944 | 5.7778 | 5.8667 | 5.8667 | -0.133 (-2.22%) | 15,438,864 |
| 19 Jun 2007 | CNY | 6.1056 | 6.1056 | 5.8611 | 6 | 6 | -0.083 (-1.37%) | 14,134,041 |
| 18 Jun 2007 | CNY | 6.2556 | 6.2556 | 6.0389 | 6.0833 | 6.0833 | +0.067 (+1.11%) | 14,966,479 |
| 15 Jun 2007 | CNY | 6.0556 | 6.2222 | 5.9778 | 6.0167 | 6.0167 | -0.178 (-2.87%) | 19,208,129 |
| 14 Jun 2007 | CNY | 6.3889 | 6.5278 | 6.1722 | 6.1944 | 6.1944 | -0.128 (-2.02%) | 23,050,337 |
| 13 Jun 2007 | CNY | 5.9611 | 6.3333 | 5.95 | 6.3222 | 6.3222 | +0.289 (+4.79%) | 37,258,939 |
| 12 Jun 2007 | CNY | 6.3333 | 6.3556 | 5.9167 | 6.0333 | 6.0333 | -0.189 (-3.04%) | 27,098,996 |
| 11 Jun 2007 | CNY | 6.1667 | 6.4444 | 5.8778 | 6.2222 | 6.2222 | +0.033 (+0.54%) | 37,283,286 |
| 8 Jun 2007 | CNY | 6.1 | 6.1889 | 5.7722 | 6.1889 | 6.1889 | +0.294 (+5.00%) | 43,338,760 |
| 7 Jun 2007 | CNY | 5.7222 | 6 | 5.7222 | 5.8944 | 5.8944 | -0.128 (-2.12%) | 31,037,430 |
