| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | CNY | 8.46 | 8.825 | 8.36 | 8.72 | 8.72 | +0.26 (+3.07%) | 1,438,700 |
| 16 Jul 2007 | CNY | 8.75 | 8.875 | 8.44 | 8.46 | 8.46 | -0.29 (-3.31%) | 1,800,360 |
| 13 Jul 2007 | CNY | 8.92 | 8.92 | 8.67 | 8.75 | 8.75 | -0.19 (-2.13%) | 1,994,818 |
| 12 Jul 2007 | CNY | 8.33 | 8.94 | 8.33 | 8.94 | 8.94 | +0.44 (+5.18%) | 2,424,214 |
| 11 Jul 2007 | CNY | 8.35 | 8.65 | 8.33 | 8.5 | 8.5 | +0.085 (+1.01%) | 2,186,154 |
| 10 Jul 2007 | CNY | 8.755 | 8.755 | 8.25 | 8.415 | 8.415 | -0.37 (-4.21%) | 2,429,004 |
| 9 Jul 2007 | CNY | 8.7 | 8.91 | 8.51 | 8.785 | 8.785 | +0.17 (+1.97%) | 2,638,728 |
| 6 Jul 2007 | CNY | 8.25 | 8.75 | 8.155 | 8.615 | 8.615 | +0.36 (+4.36%) | 3,262,734 |
| 5 Jul 2007 | CNY | 8.75 | 8.8 | 8.075 | 8.255 | 8.255 | -0.585 (-6.62%) | 4,533,910 |
| 4 Jul 2007 | CNY | 9.16 | 9.25 | 8.8 | 8.84 | 8.84 | -0.27 (-2.96%) | 1,990,610 |
| 3 Jul 2007 | CNY | 9.05 | 9.285 | 8.89 | 9.11 | 9.11 | +0.01 (+0.11%) | 3,470,200 |
| 2 Jul 2007 | CNY | 8.9 | 9.215 | 8.55 | 9.1 | 9.1 | +0.225 (+2.54%) | 4,486,254 |
| 29 Jun 2007 | CNY | 8.975 | 9.225 | 8.775 | 8.875 | 8.875 | -0.33 (-3.59%) | 4,589,110 |
| 28 Jun 2007 | CNY | 10.22 | 10.23 | 9.205 | 9.205 | 9.205 | -1.025 (-10.02%) | 6,341,060 |
| 27 Jun 2007 | CNY | 10.175 | 10.35 | 10.025 | 10.23 | 10.23 | +0.115 (+1.14%) | 3,905,916 |
| 26 Jun 2007 | CNY | 9.55 | 10.125 | 9.425 | 10.115 | 10.115 | +0.29 (+2.95%) | 3,920,086 |
| 25 Jun 2007 | CNY | 10.875 | 11.175 | 9.825 | 9.825 | 9.825 | -1.09 (-9.99%) | 6,279,044 |
| 22 Jun 2007 | CNY | 11.89 | 12.125 | 10.915 | 10.915 | 10.915 | -1.215 (-10.02%) | 7,693,574 |
| 21 Jun 2007 | CNY | 12.22 | 12.5 | 11.9 | 12.13 | 12.13 | -0.745 (-5.79%) | 6,587,120 |
| 19 Jun 2007 | CNY | 11.955 | 13.05 | 11.955 | 12.875 | 12.875 | +0.94 (+7.88%) | 12,567,476 |
| 18 Jun 2007 | CNY | 12 | 12.14 | 11.85 | 11.935 | 11.935 | +0.005 (+0.04%) | 9,291,088 |
| 15 Jun 2007 | CNY | 12.3 | 12.475 | 11.505 | 11.93 | 11.93 | -0.28 (-2.29%) | 11,698,930 |
| 14 Jun 2007 | CNY | 12.3 | 12.44 | 12 | 12.21 | 12.21 | -0.29 (-2.32%) | 5,578,142 |
| 13 Jun 2007 | CNY | 12.605 | 12.825 | 12.405 | 12.5 | 12.5 | -0.165 (-1.30%) | 14,022,566 |
| 12 Jun 2007 | CNY | 12.655 | 12.84 | 12 | 12.665 | 12.665 | +0.01 (+0.08%) | 11,728,700 |
| 11 Jun 2007 | CNY | 12 | 12.75 | 11.9 | 12.655 | 12.655 | +0.78 (+6.57%) | 10,570,450 |
| 8 Jun 2007 | CNY | 12.15 | 12.395 | 11.875 | 11.875 | 11.875 | -0.425 (-3.46%) | 10,272,684 |
| 7 Jun 2007 | CNY | 11.725 | 12.48 | 11.69 | 12.3 | 12.3 | +0.5 (+4.24%) | 11,985,980 |
| 6 Jun 2007 | CNY | 11.19 | 11.82 | 11 | 11.8 | 11.8 | +0.76 (+6.88%) | 7,581,912 |
| 5 Jun 2007 | CNY | 10.775 | 11.33 | 10.1 | 11.04 | 11.04 | +0.04 (+0.36%) | 5,280,578 |
