| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 7.2071 | 7.3143 | 7.0643 | 7.2857 | 7.2857 | +0.107 (+1.49%) | 60,563,195 |
| 26 Jul 2007 | CNY | 7.1643 | 7.2429 | 7.0786 | 7.1786 | 7.1786 | +0.05 (+0.70%) | 52,981,504 |
| 25 Jul 2007 | CNY | 7.0214 | 7.1857 | 7.0214 | 7.1286 | 7.1286 | +0.057 (+0.81%) | 46,410,467 |
| 24 Jul 2007 | CNY | 7.2429 | 7.3286 | 7.0714 | 7.0714 | 7.0714 | -0.071 (-1.00%) | 94,726,329 |
| 23 Jul 2007 | CNY | 6.8 | 7.2143 | 6.7929 | 7.1429 | 7.1429 | +0.572 (+8.70%) | 121,933,110 |
| 20 Jul 2007 | CNY | 6.2143 | 6.6071 | 6.2071 | 6.5714 | 6.5714 | +0.364 (+5.87%) | 59,435,416 |
| 19 Jul 2007 | CNY | 6.3286 | 6.3571 | 6.1643 | 6.2071 | 6.2071 | -0.114 (-1.81%) | 18,037,462 |
| 18 Jul 2007 | CNY | 6.35 | 6.3929 | 6.2857 | 6.3214 | 6.3214 | 0.0 (0.0%) | 17,597,637 |
| 17 Jul 2007 | CNY | 6.2643 | 6.3929 | 6.2 | 6.3214 | 6.3214 | +0.05 (+0.80%) | 19,048,101 |
| 16 Jul 2007 | CNY | 6.5357 | 6.5714 | 6.25 | 6.2714 | 6.2714 | -0.264 (-4.04%) | 19,768,645 |
| 13 Jul 2007 | CNY | 6.5 | 6.6286 | 6.35 | 6.5357 | 6.5357 | +0.029 (+0.44%) | 32,580,478 |
| 12 Jul 2007 | CNY | 6.4286 | 6.5714 | 6.3929 | 6.5071 | 6.5071 | +0.143 (+2.24%) | 38,370,843 |
| 11 Jul 2007 | CNY | 6.3786 | 6.5643 | 6.2571 | 6.3643 | 6.3643 | +0.286 (+4.70%) | 40,790,841 |
| 10 Jul 2007 | CNY | 6.3571 | 6.3571 | 6.05 | 6.0786 | 6.0786 | -0.286 (-4.49%) | 27,120,171 |
| 9 Jul 2007 | CNY | 6.2857 | 6.4714 | 6.2286 | 6.3643 | 6.3643 | +0.2 (+3.24%) | 42,656,409 |
| 6 Jul 2007 | CNY | 5.7143 | 6.1786 | 5.7143 | 6.1643 | 6.1643 | +0.436 (+7.61%) | 38,389,477 |
| 5 Jul 2007 | CNY | 6.1429 | 6.2714 | 5.7143 | 5.7286 | 5.7286 | -0.621 (-9.79%) | 36,277,743 |
| 4 Jul 2007 | CNY | 6.6071 | 6.6214 | 6.3 | 6.35 | 6.35 | -0.25 (-3.79%) | 28,825,309 |
| 3 Jul 2007 | CNY | 6.5 | 6.7429 | 6.5 | 6.6 | 6.6 | +0.279 (+4.41%) | 67,276,634 |
| 2 Jul 2007 | CNY | 6.0714 | 6.3214 | 6 | 6.3214 | 6.3214 | +0.229 (+3.75%) | 33,786,687 |
| 29 Jun 2007 | CNY | 6.0143 | 6.4214 | 5.8571 | 6.0929 | 6.0929 | -0.121 (-1.95%) | 48,975,602 |
| 28 Jun 2007 | CNY | 6.5214 | 6.65 | 6.2143 | 6.2143 | 6.2143 | -0.343 (-5.23%) | 47,091,590 |
| 27 Jun 2007 | CNY | 6.5929 | 6.6571 | 6.3429 | 6.5571 | 6.5571 | +0.014 (+0.22%) | 46,421,491 |
| 26 Jun 2007 | CNY | 6.3071 | 6.5714 | 6 | 6.5429 | 6.5429 | -0.007 (-0.11%) | 57,164,451 |
| 25 Jun 2007 | CNY | 7.3143 | 7.5 | 6.55 | 6.55 | 6.55 | -0.729 (-10.01%) | 98,887,331 |
| 22 Jun 2007 | CNY | 7.1643 | 7.6429 | 7 | 7.2786 | 7.2786 | +0.293 (+4.19%) | 194,421,816 |
| 21 Jun 2007 | CNY | 6.7429 | 7.0571 | 6.6286 | 6.9857 | 6.9857 | +0.2 (+2.95%) | 99,899,830 |
| 20 Jun 2007 | CNY | 6.7286 | 7.0357 | 6.5714 | 6.7857 | 6.7857 | +0.029 (+0.42%) | 98,312,160 |
| 19 Jun 2007 | CNY | 6.6786 | 6.85 | 6.5714 | 6.7571 | 6.7571 | +0.029 (+0.42%) | 58,570,421 |
| 18 Jun 2007 | CNY | 6.7143 | 6.7857 | 6.6429 | 6.7286 | 6.7286 | +0.143 (+2.17%) | 53,112,131 |
