| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | CNY | 6.8731 | 7.2308 | 6.8077 | 7.1077 | 7.1077 | +0.219 (+3.18%) | 2,515,315 |
| 16 Jul 2007 | CNY | 7.1731 | 7.3385 | 6.8692 | 6.8885 | 6.8885 | -0.373 (-5.14%) | 2,519,857 |
| 13 Jul 2007 | CNY | 7.1731 | 7.4192 | 7.1539 | 7.2615 | 7.2615 | +0.104 (+1.45%) | 3,745,794 |
| 12 Jul 2007 | CNY | 7 | 7.2462 | 7 | 7.1577 | 7.1577 | +0.088 (+1.25%) | 2,836,470 |
| 11 Jul 2007 | CNY | 6.9808 | 7.0731 | 6.8654 | 7.0692 | 7.0692 | +0.069 (+0.99%) | 3,674,247 |
| 10 Jul 2007 | CNY | 7.4231 | 7.4231 | 6.9269 | 7 | 7 | -0.396 (-5.36%) | 5,020,753 |
| 9 Jul 2007 | CNY | 7.2308 | 7.7115 | 7.0923 | 7.3962 | 7.3962 | +0.189 (+2.62%) | 8,192,090 |
| 6 Jul 2007 | CNY | 6.8846 | 7.2615 | 6.5808 | 7.2077 | 7.2077 | +0.335 (+4.87%) | 8,750,536 |
| 5 Jul 2007 | CNY | 7.6115 | 7.6115 | 6.8731 | 6.8731 | 6.8731 | -0.761 (-9.97%) | 5,150,334 |
| 4 Jul 2007 | CNY | 7.8769 | 7.8769 | 7.6039 | 7.6346 | 7.6346 | -0.142 (-1.83%) | 2,833,677 |
| 3 Jul 2007 | CNY | 7.7692 | 7.8846 | 7.6154 | 7.7769 | 7.7769 | +0.085 (+1.10%) | 4,703,085 |
| 2 Jul 2007 | CNY | 7.5769 | 7.8846 | 7.5 | 7.6923 | 7.6923 | +0.085 (+1.11%) | 4,513,106 |
| 29 Jun 2007 | CNY | 8.1692 | 8.1692 | 7.5385 | 7.6077 | 7.6077 | -0.723 (-8.68%) | 6,756,659 |
| 28 Jun 2007 | CNY | 9.0577 | 9.0577 | 8.2692 | 8.3308 | 8.3308 | -0.727 (-8.03%) | 5,528,075 |
| 27 Jun 2007 | CNY | 9.0385 | 9.2231 | 8.7731 | 9.0577 | 9.0577 | +0.104 (+1.16%) | 7,603,453 |
| 26 Jun 2007 | CNY | 8.4615 | 8.9615 | 8.3077 | 8.9539 | 8.9539 | +0.408 (+4.77%) | 5,768,417 |
| 25 Jun 2007 | CNY | 9.3577 | 9.3769 | 8.4615 | 8.5462 | 8.5462 | -0.685 (-7.42%) | 5,301,920 |
| 22 Jun 2007 | CNY | 9.9231 | 9.9231 | 8.9808 | 9.2308 | 9.2308 | -0.569 (-5.81%) | 7,579,070 |
| 21 Jun 2007 | CNY | 9.9269 | 10.1923 | 9.6231 | 9.8 | 9.8 | -0.258 (-2.56%) | 4,460,783 |
| 20 Jun 2007 | CNY | 10.6654 | 10.7 | 9.8654 | 10.0577 | 10.0577 | -0.5 (-4.74%) | 6,338,254 |
| 19 Jun 2007 | CNY | 10.4346 | 10.7346 | 10.2692 | 10.5577 | 10.5577 | -0.288 (-2.66%) | 8,093,189 |
| 18 Jun 2007 | CNY | 11.1539 | 11.2692 | 10.7692 | 10.8462 | 10.8462 | +0.031 (+0.28%) | 8,285,152 |
| 15 Jun 2007 | CNY | 10.4 | 10.9692 | 10.2692 | 10.8154 | 10.8154 | +0.427 (+4.11%) | 11,188,559 |
| 14 Jun 2007 | CNY | 10.2308 | 10.7308 | 9.8462 | 10.3885 | 10.3885 | +0.1 (+0.97%) | 9,332,479 |
| 13 Jun 2007 | CNY | 10.4231 | 10.4423 | 10.0577 | 10.2885 | 10.2885 | +0.038 (+0.38%) | 10,814,902 |
| 12 Jun 2007 | CNY | 9.4039 | 10.3115 | 9.4039 | 10.25 | 10.25 | +0.846 (+9.00%) | 13,298,191 |
| 11 Jun 2007 | CNY | 9.4231 | 9.5 | 9.1539 | 9.4039 | 9.4039 | +0.019 (+0.21%) | 8,367,541 |
| 8 Jun 2007 | CNY | 9.4231 | 9.6077 | 9.1846 | 9.3846 | 9.3846 | +0.115 (+1.24%) | 9,518,007 |
| 7 Jun 2007 | CNY | 8.9154 | 9.2692 | 8.5385 | 9.2692 | 9.2692 | +0.438 (+4.96%) | 11,798,147 |
| 6 Jun 2007 | CNY | 8.8692 | 9.1808 | 8.6192 | 8.8308 | 8.8308 | +0.05 (+0.57%) | 7,646,701 |
