| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2007 | CNY | 6.7664 | 7.0769 | 6.7344 | 6.7961 | 6.7961 | +0.073 (+1.09%) | 15,134,181 |
| 8 Aug 2007 | CNY | 6.6659 | 7.0814 | 6.529 | 6.723 | 6.723 | -0.126 (-1.83%) | 19,492,754 |
| 7 Aug 2007 | CNY | 6.3715 | 7.0015 | 6.1637 | 6.8486 | 6.8486 | +0.482 (+7.57%) | 27,069,872 |
| 6 Aug 2007 | CNY | 6.2733 | 6.392 | 6.198 | 6.3669 | 6.3669 | +0.185 (+2.99%) | 13,971,935 |
| 3 Aug 2007 | CNY | 6.0952 | 6.2824 | 6.0952 | 6.182 | 6.182 | +0.112 (+1.84%) | 12,742,470 |
| 2 Aug 2007 | CNY | 5.9103 | 6.182 | 5.9103 | 6.0701 | 6.0701 | +0.16 (+2.70%) | 11,582,983 |
| 1 Aug 2007 | CNY | 6.3052 | 6.4605 | 5.908 | 5.9103 | 5.9103 | -0.39 (-6.20%) | 15,289,579 |
| 31 Jul 2007 | CNY | 6.3692 | 6.4377 | 6.1865 | 6.3007 | 6.3007 | -0.08 (-1.25%) | 12,619,475 |
| 30 Jul 2007 | CNY | 6.255 | 6.5039 | 6.255 | 6.3806 | 6.3806 | +0.171 (+2.76%) | 13,868,954 |
| 27 Jul 2007 | CNY | 6.0678 | 6.2664 | 5.9468 | 6.2094 | 6.2094 | +0.18 (+2.99%) | 13,539,967 |
| 26 Jul 2007 | CNY | 6.0108 | 6.0952 | 5.9012 | 6.029 | 6.029 | +0.018 (+0.30%) | 11,527,714 |
| 25 Jul 2007 | CNY | 5.8258 | 6.1158 | 5.8258 | 6.0108 | 6.0108 | +0.199 (+3.42%) | 11,808,306 |
| 24 Jul 2007 | CNY | 5.94 | 6.0907 | 5.8122 | 5.8122 | 5.8122 | -0.1 (-1.70%) | 17,172,747 |
| 23 Jul 2007 | CNY | 5.5519 | 5.956 | 5.5519 | 5.9126 | 5.9126 | +0.294 (+5.24%) | 13,157,367 |
| 20 Jul 2007 | CNY | 5.3373 | 5.6364 | 5.3236 | 5.6181 | 5.6181 | +0.253 (+4.72%) | 9,515,712 |
| 19 Jul 2007 | CNY | 5.2848 | 5.3647 | 5.2003 | 5.3647 | 5.3647 | +0.071 (+1.34%) | 4,613,000 |
| 18 Jul 2007 | CNY | 5.2962 | 5.3784 | 5.2049 | 5.2939 | 5.2939 | -0.002 (-0.04%) | 5,008,023 |
| 17 Jul 2007 | CNY | 5.1638 | 5.3647 | 5.1387 | 5.2962 | 5.2962 | +0.098 (+1.89%) | 5,193,313 |
| 16 Jul 2007 | CNY | 5.4789 | 5.5245 | 5.1775 | 5.1981 | 5.1981 | -0.281 (-5.13%) | 7,036,023 |
| 13 Jul 2007 | CNY | 5.5496 | 5.609 | 5.456 | 5.4789 | 5.4789 | -0.068 (-1.23%) | 4,135,497 |
| 12 Jul 2007 | CNY | 5.5199 | 5.6113 | 5.4789 | 5.5473 | 5.5473 | +0.023 (+0.41%) | 4,062,255 |
| 11 Jul 2007 | CNY | 5.4515 | 5.6341 | 5.4149 | 5.5245 | 5.5245 | +0.08 (+1.47%) | 4,897,310 |
| 10 Jul 2007 | CNY | 5.7437 | 5.7528 | 5.4332 | 5.4446 | 5.4446 | -0.299 (-5.21%) | 9,437,980 |
| 9 Jul 2007 | CNY | 5.5702 | 5.8122 | 5.5656 | 5.7437 | 5.7437 | +0.18 (+3.24%) | 13,023,924 |
| 6 Jul 2007 | CNY | 5.3191 | 5.5884 | 5.0725 | 5.5633 | 5.5633 | +0.242 (+4.55%) | 14,979,905 |
| 5 Jul 2007 | CNY | 5.8669 | 5.8669 | 5.3213 | 5.3213 | 5.3213 | -0.591 (-10.00%) | 12,571,609 |
| 4 Jul 2007 | CNY | 6.0267 | 6.0656 | 5.851 | 5.9126 | 5.9126 | -0.085 (-1.41%) | 8,985,301 |
| 3 Jul 2007 | CNY | 5.9605 | 6.0496 | 5.7323 | 5.9971 | 5.9971 | +0.135 (+2.30%) | 8,769,904 |
| 2 Jul 2007 | CNY | 5.8327 | 5.9354 | 5.5816 | 5.8624 | 5.8624 | +0.052 (+0.90%) | 11,110,754 |
| 29 Jun 2007 | CNY | 5.9012 | 6.0929 | 5.6729 | 5.8099 | 5.8099 | -0.326 (-5.32%) | 15,963,857 |
