| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | CNY | 5.6095 | 5.8284 | 5.4734 | 5.7426 | 5.7426 | +0.092 (+1.62%) | 4,189,405 |
| 27 Jul 2007 | CNY | 5.5858 | 5.7101 | 5.4586 | 5.6509 | 5.6509 | +0.038 (+0.69%) | 4,353,663 |
| 26 Jul 2007 | CNY | 5.5266 | 5.7041 | 5.503 | 5.6124 | 5.6124 | +0.003 (+0.05%) | 2,096,968 |
| 25 Jul 2007 | CNY | 5.503 | 5.6213 | 5.4734 | 5.6095 | 5.6095 | +0.106 (+1.94%) | 2,413,401 |
| 24 Jul 2007 | CNY | 5.3846 | 5.6213 | 5.3639 | 5.503 | 5.503 | +0.142 (+2.65%) | 5,934,955 |
| 23 Jul 2007 | CNY | 5.1539 | 5.3787 | 5.1539 | 5.361 | 5.361 | +0.151 (+2.90%) | 2,477,742 |
| 20 Jul 2007 | CNY | 5.0444 | 5.2899 | 5.0444 | 5.2101 | 5.2101 | +0.106 (+2.09%) | 1,036,598 |
| 19 Jul 2007 | CNY | 5.2071 | 5.2071 | 5.0355 | 5.1036 | 5.1036 | -0.103 (-1.99%) | 765,566 |
| 18 Jul 2007 | CNY | 5.1775 | 5.3757 | 5.1183 | 5.2071 | 5.2071 | -0.03 (-0.57%) | 1,173,586 |
| 17 Jul 2007 | CNY | 5.2012 | 5.2663 | 5 | 5.2367 | 5.2367 | -0.03 (-0.56%) | 2,125,070 |
| 13 Jul 2007 | CNY | 5.0828 | 5.4112 | 4.9704 | 5.2663 | 5.2663 | +0.177 (+3.49%) | 5,880,574 |
| 12 Jul 2007 | CNY | 4.9527 | 5.0947 | 4.8817 | 5.0888 | 5.0888 | +0.166 (+3.37%) | 2,259,134 |
| 11 Jul 2007 | CNY | 4.9704 | 4.9704 | 4.7929 | 4.9231 | 4.9231 | 0.0 (0.0%) | 375,213 |
| 10 Jul 2007 | CNY | 4.929 | 5.0444 | 4.7988 | 4.9231 | 4.9231 | -0.106 (-2.12%) | 719,645 |
| 9 Jul 2007 | CNY | 4.997 | 5.0592 | 4.8817 | 5.0296 | 5.0296 | +0.089 (+1.80%) | 1,073,660 |
| 6 Jul 2007 | CNY | 4.7308 | 5.0473 | 4.5858 | 4.9408 | 4.9408 | +0.296 (+6.37%) | 703,394 |
| 5 Jul 2007 | CNY | 4.7426 | 4.7929 | 4.5325 | 4.645 | 4.645 | -0.222 (-4.56%) | 1,426,191 |
| 4 Jul 2007 | CNY | 5.0296 | 5.0888 | 4.7929 | 4.8669 | 4.8669 | -0.169 (-3.35%) | 696,449 |
| 3 Jul 2007 | CNY | 5.0178 | 5.0592 | 4.9408 | 5.0355 | 5.0355 | +0.018 (+0.35%) | 1,353,132 |
| 2 Jul 2007 | CNY | 4.7337 | 5.0178 | 4.6391 | 5.0178 | 5.0178 | +0.222 (+4.63%) | 1,606,808 |
| 29 Jun 2007 | CNY | 4.6746 | 4.8669 | 4.5888 | 4.7959 | 4.7959 | +0.018 (+0.37%) | 1,547,590 |
| 28 Jun 2007 | CNY | 4.8225 | 4.9497 | 4.7012 | 4.7781 | 4.7781 | -0.044 (-0.92%) | 2,427,607 |
| 27 Jun 2007 | CNY | 4.7633 | 4.8669 | 4.7337 | 4.8225 | 4.8225 | +0.03 (+0.62%) | 1,410,332 |
| 26 Jun 2007 | CNY | 4.4438 | 4.8107 | 4.4438 | 4.7929 | 4.7929 | +0.311 (+6.93%) | 2,258,012 |
| 25 Jun 2007 | CNY | 4.8225 | 4.9112 | 4.4408 | 4.4823 | 4.4823 | -0.311 (-6.48%) | 2,031,988 |
| 22 Jun 2007 | CNY | 5.0237 | 5.0828 | 4.7485 | 4.7929 | 4.7929 | -0.204 (-4.08%) | 2,185,825 |
| 21 Jun 2007 | CNY | 5.1805 | 5.2367 | 4.8994 | 4.997 | 4.997 | -0.148 (-2.88%) | 3,058,697 |
| 20 Jun 2007 | CNY | 5.3905 | 5.5118 | 4.8817 | 5.145 | 5.145 | -0.243 (-4.50%) | 3,703,635 |
| 19 Jun 2007 | CNY | 5.3254 | 5.429 | 5.2781 | 5.3876 | 5.3876 | +0.062 (+1.17%) | 3,044,409 |
| 18 Jun 2007 | CNY | 5.3195 | 5.432 | 5.2367 | 5.3254 | 5.3254 | +0.136 (+2.62%) | 4,259,661 |
