| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | CNY | 8.0233 | 8.2508 | 7.8333 | 8 | 8 | +0.013 (+0.16%) | 9,411,696 |
| 26 Jul 2007 | CNY | 8.0917 | 8.325 | 7.75 | 7.9875 | 7.9875 | -0.098 (-1.21%) | 11,483,628 |
| 25 Jul 2007 | CNY | 7.3758 | 8.085 | 7.3333 | 8.085 | 8.085 | +0.735 (+10%) | 12,372,156 |
| 24 Jul 2007 | CNY | 7.0392 | 7.5417 | 6.8758 | 7.35 | 7.35 | +0.351 (+5.01%) | 11,622,348 |
| 23 Jul 2007 | CNY | 6.6667 | 7.08 | 6.515 | 6.9992 | 6.9992 | +0.424 (+6.45%) | 11,681,076 |
| 20 Jul 2007 | CNY | 6.5008 | 6.6667 | 6.46 | 6.575 | 6.575 | +0.075 (+1.15%) | 6,642,252 |
| 19 Jul 2007 | CNY | 6.2875 | 6.6583 | 6.2875 | 6.5 | 6.5 | +0.241 (+3.85%) | 7,506,120 |
| 18 Jul 2007 | CNY | 6.4667 | 6.4667 | 6.1417 | 6.2592 | 6.2592 | -0.117 (-1.83%) | 8,275,992 |
| 17 Jul 2007 | CNY | 6.3767 | 6.6667 | 6.3342 | 6.3758 | 6.3758 | -0.124 (-1.91%) | 10,117,584 |
| 16 Jul 2007 | CNY | 5.875 | 6.7917 | 5.875 | 6.5 | 6.5 | +0.25 (+4%) | 15,009,252 |
| 13 Jul 2007 | CNY | 5.7158 | 6.2917 | 5.4583 | 6.25 | 6.25 | +0.512 (+8.93%) | 15,939,444 |
| 12 Jul 2007 | CNY | 5.8333 | 6 | 5.7375 | 5.7375 | 5.7375 | +0.013 (+0.22%) | 13,186,944 |
| 11 Jul 2007 | CNY | 5.4675 | 5.7917 | 5.4675 | 5.725 | 5.725 | +0.224 (+4.08%) | 6,111,264 |
| 10 Jul 2007 | CNY | 5.6758 | 5.7083 | 5.475 | 5.5008 | 5.5008 | -0.191 (-3.35%) | 2,555,976 |
| 9 Jul 2007 | CNY | 5.7583 | 5.7867 | 5.6475 | 5.6917 | 5.6917 | +0.068 (+1.22%) | 5,435,352 |
| 6 Jul 2007 | CNY | 5.2592 | 5.6667 | 5.2592 | 5.6233 | 5.6233 | +0.273 (+5.09%) | 3,054,588 |
| 5 Jul 2007 | CNY | 5.5667 | 5.6667 | 5.2625 | 5.3508 | 5.3508 | -0.233 (-4.16%) | 2,655,576 |
| 4 Jul 2007 | CNY | 5.6567 | 5.78 | 5.5833 | 5.5833 | 5.5833 | -0.142 (-2.49%) | 1,959,852 |
| 3 Jul 2007 | CNY | 5.6817 | 5.8217 | 5.5067 | 5.7258 | 5.7258 | +0.07 (+1.24%) | 5,258,124 |
| 2 Jul 2007 | CNY | 5.25 | 5.6558 | 5.1533 | 5.6558 | 5.6558 | +0.514 (+10.00%) | 7,356,216 |
| 29 Jun 2007 | CNY | 4.9292 | 5.25 | 4.8333 | 5.1417 | 5.1417 | +0.129 (+2.58%) | 3,495,636 |
| 28 Jun 2007 | CNY | 5.175 | 5.2733 | 5.0125 | 5.0125 | 5.0125 | -0.151 (-2.92%) | 2,477,880 |
| 27 Jun 2007 | CNY | 5 | 5.2458 | 4.7917 | 5.1633 | 5.1633 | +0.146 (+2.91%) | 5,170,692 |
| 26 Jun 2007 | CNY | 4.6317 | 5.095 | 4.5358 | 5.0175 | 5.0175 | +0.386 (+8.33%) | 4,914,420 |
| 25 Jun 2007 | CNY | 4.775 | 4.85 | 4.5833 | 4.6317 | 4.6317 | -0.14 (-2.93%) | 2,189,640 |
| 22 Jun 2007 | CNY | 4.7983 | 4.9575 | 4.5583 | 4.7717 | 4.7717 | +0.019 (+0.40%) | 4,527,900 |
| 21 Jun 2007 | CNY | 4.9992 | 5.1708 | 4.75 | 4.7525 | 4.7525 | -0.273 (-5.42%) | 6,129,888 |
| 20 Jun 2007 | CNY | 5.24 | 5.24 | 5.01 | 5.025 | 5.025 | -0.158 (-3.04%) | 2,988,180 |
| 19 Jun 2007 | CNY | 5.1317 | 5.3375 | 5.0083 | 5.1825 | 5.1825 | +0.016 (+0.31%) | 3,389,820 |
| 18 Jun 2007 | CNY | 5.325 | 5.5833 | 5.0833 | 5.1667 | 5.1667 | +0.083 (+1.64%) | 7,602,804 |
