| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | CNY | 1.2346 | 1.2705 | 1.2175 | 1.2627 | 1.2627 | +0.028 (+2.28%) | 20,062,735 |
| 27 Jul 2007 | CNY | 1.219 | 1.2378 | 1.1831 | 1.2346 | 1.2346 | +0.011 (+0.89%) | 15,203,734 |
| 26 Jul 2007 | CNY | 1.2175 | 1.2409 | 1.2003 | 1.2237 | 1.2237 | +0.009 (+0.77%) | 18,081,664 |
| 25 Jul 2007 | CNY | 1.1613 | 1.2315 | 1.1582 | 1.2144 | 1.2144 | +0.052 (+4.44%) | 20,159,662 |
| 24 Jul 2007 | CNY | 1.1816 | 1.2175 | 1.1566 | 1.1628 | 1.1628 | -0.019 (-1.59%) | 20,594,493 |
| 23 Jul 2007 | CNY | 1.1332 | 1.1863 | 1.1332 | 1.1816 | 1.1816 | +0.055 (+4.85%) | 28,892,417 |
| 20 Jul 2007 | CNY | 1.0926 | 1.1285 | 1.0832 | 1.1269 | 1.1269 | +0.03 (+2.70%) | 21,955,469 |
| 19 Jul 2007 | CNY | 1.1238 | 1.1238 | 1.077 | 1.0973 | 1.0973 | -0.03 (-2.63%) | 19,365,579 |
| 18 Jul 2007 | CNY | 1.0583 | 1.1269 | 1.0583 | 1.1269 | 1.1269 | +0.103 (+10.06%) | 37,227,852 |
| 17 Jul 2007 | CNY | 1.0239 | 1.0239 | 1.0239 | 1.0239 | 1.0239 | 0.0 (0.0%) | 0 |
| 16 Jul 2007 | CNY | 1.0614 | 1.0614 | 1.0239 | 1.0239 | 1.0239 | -0.037 (-3.53%) | 4,702,541 |
| 13 Jul 2007 | CNY | 1.0723 | 1.0739 | 1.0442 | 1.0614 | 1.0614 | -0.013 (-1.16%) | 3,995,956 |
| 12 Jul 2007 | CNY | 1.0754 | 1.0801 | 1.0551 | 1.0739 | 1.0739 | -0.003 (-0.29%) | 5,371,404 |
| 11 Jul 2007 | CNY | 1.0692 | 1.0895 | 1.0302 | 1.077 | 1.077 | +0.005 (+0.44%) | 5,066,059 |
| 10 Jul 2007 | CNY | 1.1082 | 1.1098 | 1.0708 | 1.0723 | 1.0723 | -0.047 (-4.18%) | 11,798,824 |
| 9 Jul 2007 | CNY | 1.1004 | 1.1394 | 1.0848 | 1.1191 | 1.1191 | +0.008 (+0.70%) | 22,100,511 |
| 6 Jul 2007 | CNY | 1.0083 | 1.1191 | 1.0083 | 1.1113 | 1.1113 | +0.07 (+6.74%) | 19,288,814 |
| 5 Jul 2007 | CNY | 1.0239 | 1.0848 | 1.0146 | 1.0411 | 1.0411 | +0.003 (+0.30%) | 12,913,871 |
| 4 Jul 2007 | CNY | 1.0926 | 1.0926 | 1.0302 | 1.038 | 1.038 | -0.066 (-5.94%) | 11,900,153 |
| 3 Jul 2007 | CNY | 1.1238 | 1.1363 | 1.0629 | 1.1035 | 1.1035 | 0.0 (0.0%) | 23,069,741 |
| 2 Jul 2007 | CNY | 1.0286 | 1.1035 | 1.0161 | 1.1035 | 1.1035 | +0.1 (+9.95%) | 39,869,187 |
| 29 Jun 2007 | CNY | 0.9927 | 1.0036 | 0.9287 | 1.0036 | 1.0036 | 0.0 (0.0%) | 15,048,672 |
| 28 Jun 2007 | CNY | 1.077 | 1.0801 | 0.9927 | 1.0036 | 1.0036 | -0.075 (-6.95%) | 12,292,181 |
| 27 Jun 2007 | CNY | 1.0614 | 1.0848 | 1.0427 | 1.0786 | 1.0786 | +0.02 (+1.92%) | 13,633,117 |
| 26 Jun 2007 | CNY | 0.9896 | 1.0583 | 0.9849 | 1.0583 | 1.0583 | +0.039 (+3.84%) | 15,810,855 |
| 25 Jun 2007 | CNY | 1.1363 | 1.1519 | 1.0192 | 1.0192 | 1.0192 | -0.114 (-10.06%) | 23,080,754 |
| 22 Jun 2007 | CNY | 1.2596 | 1.2674 | 1.1332 | 1.1332 | 1.1332 | -0.126 (-10.03%) | 23,068,722 |
| 21 Jun 2007 | CNY | 1.3002 | 1.3189 | 1.2206 | 1.2596 | 1.2596 | -0.037 (-2.89%) | 21,530,812 |
| 20 Jun 2007 | CNY | 1.2799 | 1.3423 | 1.2721 | 1.2971 | 1.2971 | +0.017 (+1.34%) | 36,549,814 |
| 19 Jun 2007 | CNY | 1.2596 | 1.2908 | 1.2346 | 1.2799 | 1.2799 | +0.02 (+1.61%) | 22,190,756 |
