| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | CNY | 5.745 | 5.8 | 5.6 | 5.69 | 5.69 | -0.055 (-0.96%) | 7,798,116 |
| 12 Jul 2007 | CNY | 5.825 | 5.86 | 5.69 | 5.745 | 5.745 | -0.115 (-1.96%) | 8,137,272 |
| 11 Jul 2007 | CNY | 5.85 | 5.89 | 5.605 | 5.86 | 5.86 | +0.08 (+1.38%) | 12,938,062 |
| 10 Jul 2007 | CNY | 5.81 | 5.99 | 5.75 | 5.78 | 5.78 | +0.095 (+1.67%) | 34,341,014 |
| 9 Jul 2007 | CNY | 5.62 | 5.81 | 5.45 | 5.685 | 5.685 | +0.125 (+2.25%) | 18,070,846 |
| 6 Jul 2007 | CNY | 5.2 | 5.625 | 5.165 | 5.56 | 5.56 | +0.395 (+7.65%) | 19,664,002 |
| 5 Jul 2007 | CNY | 5.5 | 5.685 | 5.165 | 5.165 | 5.165 | -0.575 (-10.02%) | 18,770,296 |
| 4 Jul 2007 | CNY | 6.175 | 6.185 | 5.655 | 5.74 | 5.74 | -0.375 (-6.13%) | 15,599,416 |
| 3 Jul 2007 | CNY | 5.99 | 6.195 | 5.94 | 6.115 | 6.115 | +0.17 (+2.86%) | 22,887,776 |
| 2 Jul 2007 | CNY | 6.025 | 6.09 | 5.65 | 5.945 | 5.945 | +0.05 (+0.85%) | 18,730,378 |
| 29 Jun 2007 | CNY | 5.675 | 6.155 | 5.505 | 5.895 | 5.895 | -0.005 (-0.08%) | 33,747,570 |
| 28 Jun 2007 | CNY | 6.065 | 6.275 | 5.79 | 5.9 | 5.9 | -0.035 (-0.59%) | 57,766,500 |
| 27 Jun 2007 | CNY | 5.575 | 5.935 | 5.575 | 5.935 | 5.935 | +0.54 (+10.01%) | 52,733,564 |
| 26 Jun 2007 | CNY | 5.29 | 5.395 | 5.05 | 5.395 | 5.395 | -0.01 (-0.19%) | 28,177,306 |
| 25 Jun 2007 | CNY | 6.1 | 6.15 | 5.39 | 5.405 | 5.405 | -0.585 (-9.77%) | 30,792,456 |
| 22 Jun 2007 | CNY | 6.36 | 6.6 | 5.8 | 5.99 | 5.99 | -0.36 (-5.67%) | 42,916,730 |
| 21 Jun 2007 | CNY | 6.255 | 6.45 | 6.1 | 6.35 | 6.35 | +0.05 (+0.79%) | 37,839,418 |
| 20 Jun 2007 | CNY | 6.575 | 6.595 | 6.2 | 6.3 | 6.3 | -0.27 (-4.11%) | 33,645,540 |
| 19 Jun 2007 | CNY | 6.525 | 6.6 | 6.415 | 6.57 | 6.57 | +0.075 (+1.15%) | 29,926,612 |
| 18 Jun 2007 | CNY | 6.405 | 6.585 | 6.29 | 6.495 | 6.495 | +0.195 (+3.10%) | 42,370,114 |
| 15 Jun 2007 | CNY | 6.425 | 6.605 | 6.295 | 6.3 | 6.3 | -0.21 (-3.23%) | 32,891,964 |
| 14 Jun 2007 | CNY | 6.485 | 6.765 | 6.27 | 6.51 | 6.51 | +0.025 (+0.39%) | 43,503,084 |
| 13 Jun 2007 | CNY | 6.21 | 6.595 | 6.2 | 6.485 | 6.485 | +0.29 (+4.68%) | 51,879,378 |
| 12 Jun 2007 | CNY | 6.23 | 6.25 | 5.75 | 6.195 | 6.195 | +0.01 (+0.16%) | 45,573,316 |
| 11 Jun 2007 | CNY | 6.145 | 6.2 | 5.995 | 6.185 | 6.185 | +0.11 (+1.81%) | 40,218,172 |
| 8 Jun 2007 | CNY | 6.055 | 6.19 | 5.925 | 6.075 | 6.075 | +0.01 (+0.16%) | 40,657,210 |
| 7 Jun 2007 | CNY | 5.845 | 6.095 | 5.825 | 6.065 | 6.065 | +0.23 (+3.94%) | 40,822,102 |
| 6 Jun 2007 | CNY | 5.965 | 6.035 | 5.7 | 5.835 | 5.835 | -0.135 (-2.26%) | 41,297,414 |
| 5 Jun 2007 | CNY | 5.55 | 5.97 | 5.2 | 5.97 | 5.97 | +0.345 (+6.13%) | 41,242,294 |
| 4 Jun 2007 | CNY | 6.17 | 6.34 | 5.55 | 5.625 | 5.625 | -0.54 (-8.76%) | 38,560,502 |
