| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | CNY | 5.4471 | 5.7235 | 5.4471 | 5.6029 | 5.6029 | +0.209 (+3.87%) | 3,391,812 |
| 25 Jul 2007 | CNY | 5.3235 | 5.4 | 5.2588 | 5.3941 | 5.3941 | +0.073 (+1.38%) | 2,116,979 |
| 24 Jul 2007 | CNY | 5.4412 | 5.4706 | 5.3088 | 5.3206 | 5.3206 | -0.059 (-1.09%) | 2,646,903 |
| 23 Jul 2007 | CNY | 5.1735 | 5.4382 | 5.1618 | 5.3794 | 5.3794 | +0.209 (+4.04%) | 3,137,611 |
| 20 Jul 2007 | CNY | 5.0294 | 5.2 | 5 | 5.1706 | 5.1706 | +0.171 (+3.41%) | 2,620,883 |
| 19 Jul 2007 | CNY | 4.9147 | 5.0618 | 4.9147 | 5 | 5 | -0.053 (-1.05%) | 971,516 |
| 18 Jul 2007 | CNY | 4.9706 | 5.1177 | 4.95 | 5.0529 | 5.0529 | +0.132 (+2.69%) | 2,396,422 |
| 17 Jul 2007 | CNY | 4.8088 | 4.9559 | 4.8088 | 4.9206 | 4.9206 | +0.065 (+1.33%) | 982,243 |
| 16 Jul 2007 | CNY | 4.9706 | 4.9706 | 4.8529 | 4.8559 | 4.8559 | -0.123 (-2.48%) | 737,069 |
| 13 Jul 2007 | CNY | 4.9941 | 5 | 4.8853 | 4.9794 | 4.9794 | -0.021 (-0.41%) | 679,765 |
| 12 Jul 2007 | CNY | 4.8853 | 5.0235 | 4.8853 | 5 | 5 | +0.115 (+2.35%) | 1,286,862 |
| 11 Jul 2007 | CNY | 4.8147 | 4.9412 | 4.7941 | 4.8853 | 4.8853 | +0.026 (+0.55%) | 688,670 |
| 10 Jul 2007 | CNY | 5.05 | 5.05 | 4.8059 | 4.8588 | 4.8588 | -0.194 (-3.84%) | 1,261,226 |
| 9 Jul 2007 | CNY | 4.8971 | 5.1088 | 4.8971 | 5.0529 | 5.0529 | +0.156 (+3.18%) | 1,814,053 |
| 6 Jul 2007 | CNY | 4.6029 | 4.9029 | 4.5794 | 4.8971 | 4.8971 | +0.235 (+5.05%) | 2,377,011 |
| 5 Jul 2007 | CNY | 5.0412 | 5.0529 | 4.5882 | 4.6618 | 4.6618 | -0.382 (-7.58%) | 1,844,398 |
| 4 Jul 2007 | CNY | 5.2353 | 5.2353 | 5 | 5.0441 | 5.0441 | -0.215 (-4.08%) | 1,264,269 |
| 3 Jul 2007 | CNY | 5.2294 | 5.2647 | 5.1353 | 5.2588 | 5.2588 | +0.123 (+2.40%) | 1,207,360 |
| 2 Jul 2007 | CNY | 5.1471 | 5.1471 | 4.9853 | 5.1353 | 5.1353 | +0.076 (+1.51%) | 1,298,422 |
| 29 Jun 2007 | CNY | 5.1177 | 5.2471 | 4.9735 | 5.0588 | 5.0588 | -0.118 (-2.27%) | 1,909,164 |
| 28 Jun 2007 | CNY | 5.5971 | 5.5971 | 5.1765 | 5.1765 | 5.1765 | -0.415 (-7.42%) | 2,469,114 |
| 27 Jun 2007 | CNY | 5.3824 | 5.6735 | 5.3824 | 5.5912 | 5.5912 | +0.209 (+3.88%) | 2,416,339 |
| 26 Jun 2007 | CNY | 5.0441 | 5.3824 | 5 | 5.3824 | 5.3824 | +0.188 (+3.63%) | 2,211,666 |
| 25 Jun 2007 | CNY | 5.5 | 5.6441 | 5.0588 | 5.1941 | 5.1941 | -0.338 (-6.11%) | 3,064,760 |
| 22 Jun 2007 | CNY | 5.9912 | 6.0118 | 5.4118 | 5.5324 | 5.5324 | -0.456 (-7.61%) | 4,998,649 |
| 21 Jun 2007 | CNY | 6.1412 | 6.1765 | 5.8294 | 5.9882 | 5.9882 | -0.159 (-2.58%) | 3,970,526 |
| 20 Jun 2007 | CNY | 6.3441 | 6.6324 | 5.8529 | 6.1471 | 6.1471 | -0.147 (-2.34%) | 5,873,850 |
| 19 Jun 2007 | CNY | 6.2588 | 6.3 | 6.1471 | 6.2941 | 6.2941 | +0.076 (+1.23%) | 4,335,581 |
| 18 Jun 2007 | CNY | 6.1471 | 6.3088 | 6.1471 | 6.2177 | 6.2177 | +0.106 (+1.73%) | 5,462,606 |
| 15 Jun 2007 | CNY | 6.0029 | 6.2265 | 6 | 6.1118 | 6.1118 | -0.006 (-0.10%) | 3,486,625 |
