| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | CNY | 3.6923 | 3.8308 | 3.6231 | 3.7923 | 3.7923 | +0.092 (+2.49%) | 3,682,581 |
| 10 Jul 2007 | CNY | 3.9308 | 3.9385 | 3.6846 | 3.7 | 3.7 | -0.231 (-5.87%) | 4,896,348 |
| 9 Jul 2007 | CNY | 3.8539 | 3.9846 | 3.8077 | 3.9308 | 3.9308 | +0.123 (+3.23%) | 6,395,299 |
| 6 Jul 2007 | CNY | 3.5231 | 3.8231 | 3.4462 | 3.8077 | 3.8077 | +0.285 (+8.08%) | 6,138,774 |
| 5 Jul 2007 | CNY | 3.7154 | 3.7385 | 3.5077 | 3.5231 | 3.5231 | -0.315 (-8.22%) | 5,954,864 |
| 4 Jul 2007 | CNY | 4.1154 | 4.1462 | 3.7923 | 3.8385 | 3.8385 | -0.277 (-6.73%) | 5,537,708 |
| 3 Jul 2007 | CNY | 4.2385 | 4.2769 | 4.0308 | 4.1154 | 4.1154 | -0.115 (-2.73%) | 5,030,990 |
| 2 Jul 2007 | CNY | 3.9385 | 4.2308 | 3.9308 | 4.2308 | 4.2308 | +0.077 (+1.85%) | 6,119,903 |
| 29 Jun 2007 | CNY | 4.3077 | 4.3692 | 4.1539 | 4.1539 | 4.1539 | -0.462 (-10.00%) | 8,202,792 |
| 28 Jun 2007 | CNY | 5.1308 | 5.1308 | 4.6154 | 4.6154 | 4.6154 | -0.515 (-10.05%) | 8,774,795 |
| 27 Jun 2007 | CNY | 5.1615 | 5.2692 | 5 | 5.1308 | 5.1308 | +0.092 (+1.83%) | 16,610,694 |
| 26 Jun 2007 | CNY | 4.6769 | 5.0462 | 4.5385 | 5.0385 | 5.0385 | +0.269 (+5.65%) | 10,524,343 |
| 25 Jun 2007 | CNY | 4.8462 | 4.9231 | 4.3308 | 4.7692 | 4.7692 | -0.038 (-0.80%) | 10,480,142 |
| 22 Jun 2007 | CNY | 5.1231 | 5.3615 | 4.6154 | 4.8077 | 4.8077 | -0.315 (-6.16%) | 13,872,671 |
| 21 Jun 2007 | CNY | 5.2692 | 5.3462 | 4.9 | 5.1231 | 5.1231 | -0.192 (-3.62%) | 11,327,833 |
| 20 Jun 2007 | CNY | 5.4 | 5.5231 | 5.2692 | 5.3154 | 5.3154 | -0.069 (-1.29%) | 12,527,936 |
| 19 Jun 2007 | CNY | 5.4846 | 5.4846 | 5.1923 | 5.3846 | 5.3846 | -0.1 (-1.82%) | 11,100,826 |
| 18 Jun 2007 | CNY | 5.5385 | 5.6077 | 5.4692 | 5.4846 | 5.4846 | +0.015 (+0.28%) | 13,022,137 |
| 15 Jun 2007 | CNY | 5.4231 | 5.6539 | 5.3846 | 5.4692 | 5.4692 | +0.108 (+2.01%) | 23,127,507 |
| 14 Jun 2007 | CNY | 5.3846 | 5.6769 | 5.1231 | 5.3615 | 5.3615 | -0.123 (-2.24%) | 18,866,736 |
| 13 Jun 2007 | CNY | 5 | 5.5 | 4.9385 | 5.4846 | 5.4846 | +0.485 (+9.69%) | 22,815,699 |
| 12 Jun 2007 | CNY | 5.0769 | 5.2308 | 4.6077 | 5 | 5 | -0.115 (-2.26%) | 15,339,464 |
| 11 Jun 2007 | CNY | 5.0231 | 5.3 | 5 | 5.1154 | 5.1154 | +0.031 (+0.61%) | 19,246,718 |
| 8 Jun 2007 | CNY | 4.9539 | 5.2308 | 4.8077 | 5.0846 | 5.0846 | +0.2 (+4.09%) | 23,359,748 |
| 7 Jun 2007 | CNY | 4.5231 | 4.8846 | 4.4 | 4.8846 | 4.8846 | +0.361 (+7.99%) | 17,674,511 |
| 6 Jun 2007 | CNY | 4.5 | 4.7308 | 4.1154 | 4.5231 | 4.5231 | +0.054 (+1.21%) | 19,846,335 |
| 5 Jun 2007 | CNY | 4.1923 | 4.4846 | 4.1923 | 4.4692 | 4.4692 | -0.192 (-4.13%) | 22,528,534 |
| 4 Jun 2007 | CNY | 4.7692 | 5 | 4.6615 | 4.6615 | 4.6615 | -0.515 (-9.96%) | 3,664,304 |
| 1 Jun 2007 | CNY | 5.5385 | 5.8462 | 5.1769 | 5.1769 | 5.1769 | -0.577 (-10.03%) | 14,015,592 |
| 31 May 2007 | CNY | 6.1308 | 6.1539 | 5.7539 | 5.7539 | 5.7539 | -0.638 (-9.99%) | 17,122,691 |
