| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 6.6036 | 6.9382 | 6.5309 | 6.8436 | 6.8436 | +0.284 (+4.32%) | 5,925,514 |
| 25 Jul 2007 | CNY | 6.4146 | 6.6109 | 6.4073 | 6.56 | 6.56 | +0.153 (+2.38%) | 3,257,126 |
| 24 Jul 2007 | CNY | 6.6036 | 6.6182 | 6.4073 | 6.4073 | 6.4073 | -0.095 (-1.45%) | 3,156,532 |
| 23 Jul 2007 | CNY | 6.1964 | 6.5455 | 6.1964 | 6.5018 | 6.5018 | +0.255 (+4.07%) | 3,852,099 |
| 20 Jul 2007 | CNY | 6.0364 | 6.2691 | 6.0291 | 6.2473 | 6.2473 | +0.182 (+3.00%) | 2,170,900 |
| 19 Jul 2007 | CNY | 6.1309 | 6.1309 | 5.9855 | 6.0655 | 6.0655 | -0.007 (-0.12%) | 770,140 |
| 18 Jul 2007 | CNY | 5.9709 | 6.1818 | 5.9709 | 6.0727 | 6.0727 | +0.007 (+0.12%) | 1,035,523 |
| 17 Jul 2007 | CNY | 5.9491 | 6.1091 | 5.92 | 6.0655 | 6.0655 | +0.116 (+1.96%) | 848,265 |
| 16 Jul 2007 | CNY | 6.1382 | 6.1455 | 5.9127 | 5.9491 | 5.9491 | -0.211 (-3.42%) | 1,478,690 |
| 13 Jul 2007 | CNY | 6.2546 | 6.32 | 6.0945 | 6.16 | 6.16 | -0.095 (-1.51%) | 1,092,525 |
| 12 Jul 2007 | CNY | 6.3273 | 6.3709 | 6.1818 | 6.2546 | 6.2546 | -0.051 (-0.81%) | 1,089,357 |
| 11 Jul 2007 | CNY | 6.2764 | 6.3564 | 6.1455 | 6.3055 | 6.3055 | +0.029 (+0.46%) | 1,507,704 |
| 10 Jul 2007 | CNY | 6.4 | 6.5091 | 6.24 | 6.2764 | 6.2764 | -0.109 (-1.71%) | 3,930,451 |
| 9 Jul 2007 | CNY | 6.2764 | 6.4509 | 6.1673 | 6.3855 | 6.3855 | +0.08 (+1.27%) | 4,231,580 |
| 6 Jul 2007 | CNY | 5.8909 | 6.4 | 5.8909 | 6.3055 | 6.3055 | +0.436 (+7.44%) | 5,366,816 |
| 5 Jul 2007 | CNY | 5.8546 | 6.1964 | 5.8546 | 5.8691 | 5.8691 | -0.08 (-1.34%) | 2,494,668 |
| 4 Jul 2007 | CNY | 6.1164 | 6.1164 | 5.9491 | 5.9491 | 5.9491 | -0.204 (-3.31%) | 1,617,781 |
| 3 Jul 2007 | CNY | 6.1673 | 6.2182 | 6.0218 | 6.1527 | 6.1527 | +0.015 (+0.24%) | 1,808,606 |
| 2 Jul 2007 | CNY | 5.9636 | 6.1455 | 5.8546 | 6.1382 | 6.1382 | +0.182 (+3.05%) | 2,098,787 |
| 29 Jun 2007 | CNY | 5.8982 | 6.1673 | 5.84 | 5.9564 | 5.9564 | -0.015 (-0.24%) | 2,555,597 |
| 28 Jun 2007 | CNY | 6.3636 | 6.4436 | 5.8764 | 5.9709 | 5.9709 | -0.487 (-7.55%) | 3,003,111 |
| 27 Jun 2007 | CNY | 6.3709 | 6.5091 | 6.1818 | 6.4582 | 6.4582 | +0.073 (+1.14%) | 2,769,251 |
| 26 Jun 2007 | CNY | 6.0218 | 6.4073 | 5.9564 | 6.3855 | 6.3855 | +0.335 (+5.53%) | 3,313,241 |
| 25 Jun 2007 | CNY | 6.7636 | 6.8509 | 6.0218 | 6.0509 | 6.0509 | -0.727 (-10.73%) | 3,956,814 |
| 22 Jun 2007 | CNY | 7.12 | 7.2364 | 6.5818 | 6.7782 | 6.7782 | -0.364 (-5.09%) | 4,161,667 |
| 21 Jun 2007 | CNY | 7.2073 | 7.3455 | 6.9746 | 7.1418 | 7.1418 | -0.102 (-1.41%) | 4,496,134 |
| 20 Jun 2007 | CNY | 7.5273 | 7.6 | 7.2 | 7.2436 | 7.2436 | -0.247 (-3.30%) | 6,134,298 |
| 19 Jun 2007 | CNY | 7.44 | 7.52 | 7.2582 | 7.4909 | 7.4909 | +0.015 (+0.19%) | 5,137,279 |
| 18 Jun 2007 | CNY | 7.3455 | 7.6291 | 7.3455 | 7.4764 | 7.4764 | +0.145 (+1.98%) | 5,858,744 |
| 15 Jun 2007 | CNY | 7.2582 | 7.3673 | 7.0545 | 7.3309 | 7.3309 | +0.044 (+0.60%) | 4,569,244 |
