| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | CNY | 2.97 | 3.005 | 2.925 | 2.9875 | 2.9875 | +0.022 (+0.76%) | 2,601,260 |
| 17 Jul 2007 | CNY | 2.92 | 2.995 | 2.8925 | 2.965 | 2.965 | +0.04 (+1.37%) | 1,489,252 |
| 16 Jul 2007 | CNY | 3.0075 | 3.02 | 2.925 | 2.925 | 2.925 | -0.09 (-2.99%) | 1,857,064 |
| 13 Jul 2007 | CNY | 2.985 | 3.015 | 2.9325 | 3.015 | 3.015 | +0.03 (+1.01%) | 2,213,064 |
| 12 Jul 2007 | CNY | 3.0175 | 3.0425 | 2.975 | 2.985 | 2.985 | -0.03 (-1.00%) | 2,201,284 |
| 11 Jul 2007 | CNY | 2.975 | 3.04 | 2.9375 | 3.015 | 3.015 | +0.015 (+0.50%) | 2,328,900 |
| 10 Jul 2007 | CNY | 3.125 | 3.1375 | 2.9825 | 3 | 3 | -0.122 (-3.92%) | 3,783,564 |
| 9 Jul 2007 | CNY | 3.0375 | 3.175 | 3.01 | 3.1225 | 3.1225 | +0.113 (+3.74%) | 6,186,328 |
| 6 Jul 2007 | CNY | 2.7575 | 3.01 | 2.7525 | 3.01 | 3.01 | +0.255 (+9.26%) | 5,643,144 |
| 5 Jul 2007 | CNY | 2.935 | 2.97 | 2.75 | 2.755 | 2.755 | -0.17 (-5.81%) | 4,234,784 |
| 4 Jul 2007 | CNY | 3.0825 | 3.0825 | 2.925 | 2.925 | 2.925 | -0.145 (-4.72%) | 2,785,840 |
| 3 Jul 2007 | CNY | 3.015 | 3.1 | 3.015 | 3.07 | 3.07 | +0.055 (+1.82%) | 2,953,704 |
| 2 Jul 2007 | CNY | 2.9025 | 3.03 | 2.875 | 3.015 | 3.015 | +0.115 (+3.97%) | 4,497,352 |
| 29 Jun 2007 | CNY | 2.865 | 3.125 | 2.865 | 2.9 | 2.9 | -0.27 (-8.52%) | 5,953,236 |
| 28 Jun 2007 | CNY | 3.4125 | 3.415 | 3.1575 | 3.17 | 3.17 | -0.285 (-8.25%) | 6,422,764 |
| 27 Jun 2007 | CNY | 3.4975 | 3.505 | 3.3875 | 3.455 | 3.455 | +0.013 (+0.36%) | 5,598,484 |
| 26 Jun 2007 | CNY | 3.2625 | 3.475 | 3.2 | 3.4425 | 3.4425 | +0.07 (+2.08%) | 5,401,120 |
| 25 Jun 2007 | CNY | 3.7375 | 3.775 | 3.3725 | 3.3725 | 3.3725 | -0.375 (-10.01%) | 8,360,408 |
| 22 Jun 2007 | CNY | 4.055 | 4.075 | 3.7 | 3.7475 | 3.7475 | -0.297 (-7.35%) | 8,974,484 |
| 21 Jun 2007 | CNY | 4 | 4.075 | 3.94 | 4.045 | 4.045 | +0.07 (+1.76%) | 12,170,088 |
| 20 Jun 2007 | CNY | 3.9475 | 4.18 | 3.9 | 3.975 | 3.975 | +0.062 (+1.60%) | 17,728,500 |
| 19 Jun 2007 | CNY | 3.875 | 3.9125 | 3.805 | 3.9125 | 3.9125 | +0.043 (+1.10%) | 7,382,164 |
| 18 Jun 2007 | CNY | 3.795 | 3.95 | 3.795 | 3.87 | 3.87 | +0.087 (+2.31%) | 8,334,808 |
| 15 Jun 2007 | CNY | 3.765 | 3.82 | 3.725 | 3.7825 | 3.7825 | -0.043 (-1.11%) | 7,491,656 |
| 14 Jun 2007 | CNY | 3.9575 | 3.9625 | 3.8125 | 3.825 | 3.825 | -0.133 (-3.35%) | 8,506,332 |
| 13 Jun 2007 | CNY | 3.68 | 3.9925 | 3.68 | 3.9575 | 3.9575 | +0.29 (+7.91%) | 13,955,556 |
| 12 Jun 2007 | CNY | 3.6925 | 3.7125 | 3.475 | 3.6675 | 3.6675 | -0.028 (-0.74%) | 9,596,516 |
| 11 Jun 2007 | CNY | 3.7275 | 3.7875 | 3.65 | 3.695 | 3.695 | -0.018 (-0.47%) | 9,176,116 |
| 7 Jun 2007 | CNY | 3.6275 | 3.725 | 3.54 | 3.7125 | 3.7125 | +0.085 (+2.34%) | 11,840,092 |
| 6 Jun 2007 | CNY | 3.4875 | 3.7 | 3.375 | 3.6275 | 3.6275 | +0.177 (+5.14%) | 12,381,704 |
