| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | CNY | 1.5644 | 1.6288 | 1.5568 | 1.6269 | 1.6269 | +0.059 (+3.74%) | 23,522,574 |
| 20 Jul 2007 | CNY | 1.5265 | 1.5814 | 1.5152 | 1.5682 | 1.5682 | +0.047 (+3.12%) | 13,899,832 |
| 19 Jul 2007 | CNY | 1.5152 | 1.5265 | 1.4962 | 1.5208 | 1.5208 | +0.006 (+0.37%) | 4,914,423 |
| 18 Jul 2007 | CNY | 1.5114 | 1.5284 | 1.4773 | 1.5152 | 1.5152 | +0.004 (+0.25%) | 6,973,301 |
| 17 Jul 2007 | CNY | 1.4602 | 1.5227 | 1.4602 | 1.5114 | 1.5114 | +0.026 (+1.78%) | 5,951,029 |
| 16 Jul 2007 | CNY | 1.5322 | 1.5341 | 1.4792 | 1.4849 | 1.4849 | -0.04 (-2.60%) | 4,091,535 |
| 13 Jul 2007 | CNY | 1.5341 | 1.5455 | 1.5019 | 1.5246 | 1.5246 | -0.008 (-0.50%) | 4,795,813 |
| 12 Jul 2007 | CNY | 1.5246 | 1.536 | 1.4981 | 1.5322 | 1.5322 | +0.013 (+0.88%) | 6,004,357 |
| 11 Jul 2007 | CNY | 1.4924 | 1.5322 | 1.4867 | 1.5189 | 1.5189 | +0.026 (+1.78%) | 6,179,669 |
| 10 Jul 2007 | CNY | 1.5549 | 1.5549 | 1.4773 | 1.4924 | 1.4924 | -0.062 (-4.02%) | 13,893,047 |
| 9 Jul 2007 | CNY | 1.5625 | 1.5701 | 1.5152 | 1.5549 | 1.5549 | +0.023 (+1.48%) | 13,103,217 |
| 6 Jul 2007 | CNY | 1.447 | 1.5398 | 1.4356 | 1.5322 | 1.5322 | +0.093 (+6.45%) | 13,502,285 |
| 5 Jul 2007 | CNY | 1.5208 | 1.5341 | 1.4356 | 1.4394 | 1.4394 | -0.089 (-5.82%) | 9,800,266 |
| 4 Jul 2007 | CNY | 1.5833 | 1.5833 | 1.5171 | 1.5284 | 1.5284 | -0.053 (-3.35%) | 5,963,284 |
| 3 Jul 2007 | CNY | 1.5625 | 1.589 | 1.5511 | 1.5814 | 1.5814 | +0.023 (+1.46%) | 8,907,993 |
| 2 Jul 2007 | CNY | 1.5208 | 1.5682 | 1.5114 | 1.5587 | 1.5587 | +0.04 (+2.62%) | 9,834,739 |
| 29 Jun 2007 | CNY | 1.589 | 1.608 | 1.5 | 1.5189 | 1.5189 | -0.091 (-5.65%) | 14,506,483 |
| 28 Jun 2007 | CNY | 1.7254 | 1.7254 | 1.6004 | 1.6099 | 1.6099 | -0.116 (-6.69%) | 12,731,452 |
| 27 Jun 2007 | CNY | 1.7083 | 1.7292 | 1.6818 | 1.7254 | 1.7254 | +0.021 (+1.22%) | 17,717,742 |
| 26 Jun 2007 | CNY | 1.6345 | 1.7046 | 1.6193 | 1.7046 | 1.7046 | +0.072 (+4.41%) | 15,692,344 |
| 25 Jun 2007 | CNY | 1.6951 | 1.7367 | 1.6023 | 1.6326 | 1.6326 | -0.04 (-2.38%) | 19,562,843 |
| 22 Jun 2007 | CNY | 1.8106 | 1.8314 | 1.6477 | 1.6724 | 1.6724 | -0.129 (-7.15%) | 20,267,670 |
| 21 Jun 2007 | CNY | 1.8599 | 1.8845 | 1.7671 | 1.8011 | 1.8011 | -0.053 (-2.86%) | 19,563,038 |
| 20 Jun 2007 | CNY | 1.9508 | 1.9602 | 1.8523 | 1.8542 | 1.8542 | -0.057 (-2.97%) | 26,486,702 |
| 19 Jun 2007 | CNY | 1.9224 | 1.9224 | 1.8693 | 1.911 | 1.911 | -0.013 (-0.69%) | 25,631,041 |
| 18 Jun 2007 | CNY | 1.8788 | 1.9299 | 1.8636 | 1.9242 | 1.9242 | +0.087 (+4.74%) | 38,651,009 |
| 15 Jun 2007 | CNY | 1.8409 | 1.8845 | 1.8296 | 1.8371 | 1.8371 | -0.034 (-1.82%) | 18,557,388 |
| 14 Jun 2007 | CNY | 1.8902 | 1.9224 | 1.8182 | 1.8712 | 1.8712 | -0.017 (-0.91%) | 31,034,335 |
| 13 Jun 2007 | CNY | 1.7955 | 1.9091 | 1.7955 | 1.8883 | 1.8883 | +0.099 (+5.50%) | 39,000,107 |
| 12 Jun 2007 | CNY | 1.8144 | 1.8163 | 1.7083 | 1.7898 | 1.7898 | -0.009 (-0.52%) | 24,481,675 |
