| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 5.9 | 6.0353 | 5.7824 | 6 | 6 | +0.118 (+2.00%) | 22,834,247 |
| 26 Jul 2007 | CNY | 5.8765 | 6.0882 | 5.8529 | 5.8824 | 5.8824 | +0.088 (+1.52%) | 23,460,198 |
| 25 Jul 2007 | CNY | 5.6765 | 5.7941 | 5.6 | 5.7941 | 5.7941 | +0.2 (+3.58%) | 21,015,714 |
| 24 Jul 2007 | CNY | 5.6765 | 5.7471 | 5.5647 | 5.5941 | 5.5941 | -0.065 (-1.14%) | 20,369,017 |
| 23 Jul 2007 | CNY | 5.4059 | 5.7412 | 5.3529 | 5.6588 | 5.6588 | +0.329 (+6.18%) | 29,173,747 |
| 20 Jul 2007 | CNY | 5.0235 | 5.3941 | 5.0235 | 5.3294 | 5.3294 | +0.277 (+5.47%) | 17,393,191 |
| 19 Jul 2007 | CNY | 5.0588 | 5.1706 | 5 | 5.0529 | 5.0529 | +0.029 (+0.59%) | 6,490,892 |
| 18 Jul 2007 | CNY | 4.9647 | 5.1471 | 4.9235 | 5.0235 | 5.0235 | -0.018 (-0.35%) | 8,790,742 |
| 17 Jul 2007 | CNY | 5.0059 | 5.1177 | 4.9471 | 5.0412 | 5.0412 | +0.188 (+3.88%) | 12,233,676 |
| 16 Jul 2007 | CNY | 5.1471 | 5.1765 | 4.8471 | 4.8529 | 4.8529 | -0.324 (-6.25%) | 10,126,305 |
| 13 Jul 2007 | CNY | 5.2706 | 5.2706 | 5.1 | 5.1765 | 5.1765 | -0.082 (-1.56%) | 7,197,138 |
| 12 Jul 2007 | CNY | 5.2706 | 5.3294 | 5.1529 | 5.2588 | 5.2588 | -0.012 (-0.22%) | 7,668,734 |
| 11 Jul 2007 | CNY | 5.1647 | 5.3235 | 5.1177 | 5.2706 | 5.2706 | +0.012 (+0.22%) | 13,844,273 |
| 10 Jul 2007 | CNY | 5.2647 | 5.4706 | 5.1765 | 5.2588 | 5.2588 | +0.018 (+0.34%) | 21,745,278 |
| 9 Jul 2007 | CNY | 5.0529 | 5.4177 | 5.0529 | 5.2412 | 5.2412 | +0.129 (+2.53%) | 25,158,539 |
| 6 Jul 2007 | CNY | 4.8471 | 5.1118 | 4.7235 | 5.1118 | 5.1118 | +0.465 (+10.00%) | 23,983,618 |
| 5 Jul 2007 | CNY | 5.0882 | 5.0882 | 4.6059 | 4.6471 | 4.6471 | -0.471 (-9.20%) | 14,236,993 |
| 4 Jul 2007 | CNY | 5.0706 | 5.3824 | 5.0059 | 5.1177 | 5.1177 | +0.053 (+1.05%) | 20,494,598 |
| 3 Jul 2007 | CNY | 5.0059 | 5.1588 | 4.8824 | 5.0647 | 5.0647 | +0.071 (+1.41%) | 12,820,830 |
| 2 Jul 2007 | CNY | 4.8235 | 5 | 4.6471 | 4.9941 | 4.9941 | +0.224 (+4.68%) | 16,018,049 |
| 29 Jun 2007 | CNY | 4.9882 | 5.1765 | 4.7353 | 4.7706 | 4.7706 | -0.488 (-9.28%) | 23,899,771 |
| 28 Jun 2007 | CNY | 5.7529 | 5.8177 | 5.2588 | 5.2588 | 5.2588 | -0.582 (-9.97%) | 23,962,506 |
| 27 Jun 2007 | CNY | 5.6471 | 5.8824 | 5.5 | 5.8412 | 5.8412 | +0.229 (+4.09%) | 21,493,501 |
| 26 Jun 2007 | CNY | 5.3 | 5.6118 | 5.1059 | 5.6118 | 5.6118 | -0.047 (-0.83%) | 22,823,579 |
| 25 Jun 2007 | CNY | 6.2941 | 6.4706 | 5.6588 | 5.6588 | 5.6588 | -0.629 (-10.01%) | 27,310,777 |
| 22 Jun 2007 | CNY | 6.8824 | 6.9706 | 6.2882 | 6.2882 | 6.2882 | -0.7 (-10.02%) | 38,894,453 |
| 21 Jun 2007 | CNY | 7.1059 | 7.3529 | 6.7647 | 6.9882 | 6.9882 | -0.176 (-2.46%) | 42,297,922 |
| 20 Jun 2007 | CNY | 7.2647 | 7.5824 | 6.9765 | 7.1647 | 7.1647 | +0.165 (+2.35%) | 89,560,979 |
| 19 Jun 2007 | CNY | 6.5353 | 7 | 6.4177 | 7 | 7 | +0.588 (+9.17%) | 55,262,617 |
| 18 Jun 2007 | CNY | 6.3882 | 6.5353 | 6.2412 | 6.4118 | 6.4118 | +0.224 (+3.61%) | 44,999,329 |
