| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | CNY | 1.4461 | 1.5135 | 1.4352 | 1.5121 | 1.5121 | +0.066 (+4.56%) | 15,790,176 |
| 26 Jul 2007 | CNY | 1.441 | 1.4613 | 1.4236 | 1.4461 | 1.4461 | +0.014 (+0.96%) | 10,503,028 |
| 25 Jul 2007 | CNY | 1.4062 | 1.4425 | 1.3954 | 1.4323 | 1.4323 | +0.022 (+1.54%) | 9,515,490 |
| 24 Jul 2007 | CNY | 1.4425 | 1.4483 | 1.4012 | 1.4106 | 1.4106 | -0.021 (-1.47%) | 10,758,979 |
| 23 Jul 2007 | CNY | 1.4135 | 1.4483 | 1.399 | 1.4316 | 1.4316 | +0.033 (+2.33%) | 9,004,842 |
| 20 Jul 2007 | CNY | 1.3627 | 1.4128 | 1.3627 | 1.399 | 1.399 | +0.037 (+2.72%) | 7,606,178 |
| 19 Jul 2007 | CNY | 1.3193 | 1.3758 | 1.3193 | 1.362 | 1.362 | +0.042 (+3.18%) | 5,114,909 |
| 18 Jul 2007 | CNY | 1.3062 | 1.3396 | 1.2982 | 1.32 | 1.32 | +0.015 (+1.16%) | 4,150,175 |
| 17 Jul 2007 | CNY | 1.2816 | 1.3142 | 1.2468 | 1.3048 | 1.3048 | +0.029 (+2.27%) | 4,934,350 |
| 16 Jul 2007 | CNY | 1.3338 | 1.341 | 1.2758 | 1.2758 | 1.2758 | -0.057 (-4.29%) | 4,364,960 |
| 13 Jul 2007 | CNY | 1.3649 | 1.3649 | 1.3127 | 1.333 | 1.333 | -0.03 (-2.18%) | 3,401,054 |
| 12 Jul 2007 | CNY | 1.354 | 1.37 | 1.3483 | 1.3627 | 1.3627 | +0.01 (+0.75%) | 5,148,101 |
| 11 Jul 2007 | CNY | 1.341 | 1.37 | 1.3062 | 1.3526 | 1.3526 | +0.012 (+0.87%) | 6,010,774 |
| 10 Jul 2007 | CNY | 1.428 | 1.428 | 1.3345 | 1.341 | 1.341 | -0.043 (-3.09%) | 9,239,589 |
| 6 Jul 2007 | CNY | 1.3055 | 1.3845 | 1.27 | 1.3838 | 1.3838 | +0.059 (+4.43%) | 11,458,435 |
| 5 Jul 2007 | CNY | 1.3975 | 1.4352 | 1.3113 | 1.3251 | 1.3251 | -0.077 (-5.53%) | 7,253,408 |
| 4 Jul 2007 | CNY | 1.4425 | 1.4425 | 1.3983 | 1.4026 | 1.4026 | -0.039 (-2.72%) | 5,662,143 |
| 3 Jul 2007 | CNY | 1.4555 | 1.4845 | 1.4012 | 1.4418 | 1.4418 | +0.001 (+0.06%) | 7,176,635 |
| 2 Jul 2007 | CNY | 1.3954 | 1.4642 | 1.391 | 1.441 | 1.441 | +0.049 (+3.54%) | 8,416,524 |
| 29 Jun 2007 | CNY | 1.486 | 1.5222 | 1.3888 | 1.3917 | 1.3917 | -0.136 (-8.92%) | 11,466,961 |
| 28 Jun 2007 | CNY | 1.6469 | 1.6469 | 1.5208 | 1.528 | 1.528 | -0.131 (-7.87%) | 16,947,277 |
| 27 Jun 2007 | CNY | 1.6527 | 1.6788 | 1.6092 | 1.6585 | 1.6585 | 0.0 (0.0%) | 12,513,255 |
| 26 Jun 2007 | CNY | 1.5512 | 1.6672 | 1.5295 | 1.6585 | 1.6585 | +0.102 (+6.52%) | 14,167,374 |
| 25 Jun 2007 | CNY | 1.7034 | 1.7252 | 1.5258 | 1.557 | 1.557 | -0.118 (-7.06%) | 16,851,411 |
| 22 Jun 2007 | CNY | 1.8412 | 1.876 | 1.6541 | 1.6752 | 1.6752 | -0.162 (-8.83%) | 17,854,910 |
| 21 Jun 2007 | CNY | 1.8339 | 1.8832 | 1.7832 | 1.8375 | 1.8375 | -0.012 (-0.63%) | 20,736,046 |
| 20 Jun 2007 | CNY | 1.9608 | 2.0151 | 1.8129 | 1.8491 | 1.8491 | -0.107 (-5.45%) | 25,878,767 |
| 19 Jun 2007 | CNY | 1.9426 | 1.9571 | 1.8854 | 1.9557 | 1.9557 | -0.001 (-0.07%) | 17,267,613 |
| 18 Jun 2007 | CNY | 1.9629 | 2.0354 | 1.9216 | 1.9571 | 1.9571 | +0.009 (+0.45%) | 24,153,960 |
| 15 Jun 2007 | CNY | 1.8578 | 1.9934 | 1.8325 | 1.9484 | 1.9484 | +0.091 (+4.92%) | 32,064,871 |
