| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 4.7222 | 4.7639 | 4.5861 | 4.6889 | 4.6889 | -0.061 (-1.29%) | 16,921,929 |
| 26 Jul 2007 | CNY | 4.7444 | 4.7778 | 4.625 | 4.75 | 4.75 | +0.031 (+0.65%) | 16,903,591 |
| 25 Jul 2007 | CNY | 4.5694 | 4.825 | 4.5694 | 4.7194 | 4.7194 | +0.131 (+2.84%) | 16,919,276 |
| 24 Jul 2007 | CNY | 4.6889 | 4.7972 | 4.5861 | 4.5889 | 4.5889 | -0.108 (-2.31%) | 17,983,720 |
| 23 Jul 2007 | CNY | 4.3833 | 4.7556 | 4.375 | 4.6972 | 4.6972 | +0.336 (+7.71%) | 25,831,224 |
| 20 Jul 2007 | CNY | 4.2639 | 4.4306 | 4.2528 | 4.3611 | 4.3611 | +0.067 (+1.55%) | 13,366,044 |
| 19 Jul 2007 | CNY | 4.3056 | 4.3806 | 4.2417 | 4.2944 | 4.2944 | -0.019 (-0.45%) | 11,284,358 |
| 18 Jul 2007 | CNY | 4.225 | 4.4083 | 4.1694 | 4.3139 | 4.3139 | +0.089 (+2.10%) | 33,126,775 |
| 17 Jul 2007 | CNY | 4.0556 | 4.2722 | 3.9111 | 4.225 | 4.225 | +0.142 (+3.47%) | 19,991,962 |
| 16 Jul 2007 | CNY | 4.225 | 4.3667 | 4.0611 | 4.0833 | 4.0833 | -0.119 (-2.84%) | 20,237,868 |
| 13 Jul 2007 | CNY | 4.0556 | 4.2361 | 4 | 4.2028 | 4.2028 | +0.164 (+4.06%) | 33,462,244 |
| 12 Jul 2007 | CNY | 4.0778 | 4.1056 | 3.9778 | 4.0389 | 4.0389 | -0.03 (-0.75%) | 11,270,084 |
| 11 Jul 2007 | CNY | 4 | 4.0972 | 3.925 | 4.0694 | 4.0694 | +0.047 (+1.17%) | 13,648,352 |
| 10 Jul 2007 | CNY | 3.9944 | 4.1556 | 3.9028 | 4.0222 | 4.0222 | +0.064 (+1.61%) | 40,758,915 |
| 9 Jul 2007 | CNY | 3.8833 | 3.9722 | 3.7722 | 3.9583 | 3.9583 | +0.125 (+3.26%) | 21,593,761 |
| 6 Jul 2007 | CNY | 3.5778 | 3.8472 | 3.5083 | 3.8333 | 3.8333 | +0.167 (+4.54%) | 17,560,245 |
| 5 Jul 2007 | CNY | 3.8 | 3.8472 | 3.5833 | 3.6667 | 3.6667 | -0.208 (-5.38%) | 16,304,295 |
| 4 Jul 2007 | CNY | 3.8333 | 3.975 | 3.8056 | 3.875 | 3.875 | +0.042 (+1.09%) | 20,235,135 |
| 3 Jul 2007 | CNY | 3.7361 | 3.8333 | 3.7111 | 3.8333 | 3.8333 | +0.125 (+3.37%) | 10,460,455 |
| 2 Jul 2007 | CNY | 3.6611 | 3.7722 | 3.575 | 3.7083 | 3.7083 | +0.005 (+0.15%) | 11,344,518 |
| 29 Jun 2007 | CNY | 3.5611 | 3.8472 | 3.5222 | 3.7028 | 3.7028 | +0.003 (+0.08%) | 20,382,260 |
| 28 Jun 2007 | CNY | 3.9889 | 4.0528 | 3.6889 | 3.7 | 3.7 | -0.278 (-6.98%) | 22,195,990 |
| 27 Jun 2007 | CNY | 3.8611 | 4.0139 | 3.7833 | 3.9778 | 3.9778 | +0.158 (+4.15%) | 24,112,497 |
| 26 Jun 2007 | CNY | 3.5778 | 3.8333 | 3.5778 | 3.8194 | 3.8194 | +0.275 (+7.76%) | 18,634,806 |
| 25 Jun 2007 | CNY | 3.8611 | 3.9083 | 3.5306 | 3.5444 | 3.5444 | -0.317 (-8.20%) | 21,452,691 |
| 22 Jun 2007 | CNY | 4.025 | 4.0417 | 3.6083 | 3.8611 | 3.8611 | -0.147 (-3.67%) | 29,885,799 |
| 21 Jun 2007 | CNY | 3.9972 | 4.1083 | 3.8917 | 4.0083 | 4.0083 | +0.022 (+0.56%) | 20,645,427 |
| 20 Jun 2007 | CNY | 4.1111 | 4.2722 | 3.8306 | 3.9861 | 3.9861 | -0.178 (-4.27%) | 33,609,916 |
| 19 Jun 2007 | CNY | 4.1056 | 4.1722 | 4.0139 | 4.1639 | 4.1639 | +0.058 (+1.42%) | 29,273,572 |
| 18 Jun 2007 | CNY | 4.1333 | 4.2111 | 4.0417 | 4.1056 | 4.1056 | +0.056 (+1.37%) | 34,620,364 |
