| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | CNY | 3.5927 | 3.7576 | 3.5709 | 3.7527 | 3.7527 | +0.145 (+4.03%) | 19,607,770 |
| 24 Jul 2007 | CNY | 3.6655 | 3.6897 | 3.5903 | 3.6073 | 3.6073 | -0.07 (-1.91%) | 15,947,237 |
| 23 Jul 2007 | CNY | 3.5636 | 3.6921 | 3.5273 | 3.6776 | 3.6776 | +0.126 (+3.55%) | 27,097,929 |
| 20 Jul 2007 | CNY | 3.3479 | 3.5782 | 3.3333 | 3.5515 | 3.5515 | +0.119 (+3.46%) | 31,272,346 |
| 19 Jul 2007 | CNY | 3.3988 | 3.4618 | 3.3939 | 3.4327 | 3.4327 | +0.036 (+1.07%) | 3,052,355 |
| 18 Jul 2007 | CNY | 3.4424 | 3.4594 | 3.3746 | 3.3964 | 3.3964 | -0.063 (-1.82%) | 4,723,834 |
| 17 Jul 2007 | CNY | 3.3721 | 3.4715 | 3.3697 | 3.4594 | 3.4594 | +0.09 (+2.66%) | 3,557,296 |
| 16 Jul 2007 | CNY | 3.4497 | 3.503 | 3.3673 | 3.3697 | 3.3697 | -0.112 (-3.20%) | 5,508,248 |
| 13 Jul 2007 | CNY | 3.4691 | 3.5588 | 3.4667 | 3.4812 | 3.4812 | -0.032 (-0.90%) | 4,461,105 |
| 12 Jul 2007 | CNY | 3.4424 | 3.5321 | 3.4182 | 3.5127 | 3.5127 | +0.049 (+1.40%) | 5,741,125 |
| 11 Jul 2007 | CNY | 3.4133 | 3.503 | 3.3697 | 3.4642 | 3.4642 | +0.048 (+1.42%) | 4,651,329 |
| 10 Jul 2007 | CNY | 3.5636 | 3.5636 | 3.3842 | 3.4158 | 3.4158 | -0.165 (-4.60%) | 8,030,620 |
| 9 Jul 2007 | CNY | 3.5394 | 3.6049 | 3.4739 | 3.5806 | 3.5806 | +0.061 (+1.72%) | 9,216,537 |
| 6 Jul 2007 | CNY | 3.2873 | 3.52 | 3.2582 | 3.52 | 3.52 | +0.267 (+8.20%) | 11,028,633 |
| 5 Jul 2007 | CNY | 3.5273 | 3.5273 | 3.2485 | 3.2533 | 3.2533 | -0.298 (-8.40%) | 11,846,719 |
| 4 Jul 2007 | CNY | 3.7576 | 3.7818 | 3.5394 | 3.5515 | 3.5515 | -0.218 (-5.79%) | 12,333,811 |
| 3 Jul 2007 | CNY | 3.7939 | 3.8061 | 3.6364 | 3.7697 | 3.7697 | -0.012 (-0.32%) | 8,730,500 |
| 2 Jul 2007 | CNY | 3.7067 | 3.7988 | 3.5806 | 3.7818 | 3.7818 | +0.019 (+0.52%) | 17,147,468 |
| 29 Jun 2007 | CNY | 3.8303 | 3.9976 | 3.7527 | 3.7624 | 3.7624 | -0.407 (-9.77%) | 25,326,580 |
| 27 Jun 2007 | CNY | 3.9588 | 4.2424 | 3.8982 | 4.1697 | 4.1697 | +0.206 (+5.20%) | 35,961,869 |
| 26 Jun 2007 | CNY | 3.9733 | 4.0485 | 3.7091 | 3.9636 | 3.9636 | -0.133 (-3.26%) | 25,282,719 |
| 25 Jun 2007 | CNY | 4.1212 | 4.3442 | 4.0485 | 4.097 | 4.097 | +0.01 (+0.24%) | 48,801,530 |
| 22 Jun 2007 | CNY | 4.0194 | 4.1891 | 3.8909 | 4.0873 | 4.0873 | +0.092 (+2.31%) | 34,328,600 |
| 21 Jun 2007 | CNY | 3.9249 | 4.0485 | 3.8327 | 3.9952 | 3.9952 | +0.036 (+0.92%) | 16,106,380 |
| 20 Jun 2007 | CNY | 4.0436 | 4.1455 | 3.9394 | 3.9588 | 3.9588 | -0.09 (-2.22%) | 24,425,271 |
| 19 Jun 2007 | CNY | 4.0776 | 4.2303 | 4.0242 | 4.0485 | 4.0485 | +0.041 (+1.03%) | 33,467,152 |
| 18 Jun 2007 | CNY | 3.8812 | 4.0339 | 3.8812 | 4.0073 | 4.0073 | +0.165 (+4.29%) | 30,971,613 |
| 15 Jun 2007 | CNY | 3.6364 | 3.8667 | 3.6 | 3.8424 | 3.8424 | +0.174 (+4.76%) | 23,545,648 |
| 14 Jun 2007 | CNY | 3.7697 | 3.7697 | 3.6606 | 3.6679 | 3.6679 | -0.102 (-2.70%) | 12,873,757 |
| 13 Jun 2007 | CNY | 3.6315 | 3.7697 | 3.5855 | 3.7697 | 3.7697 | +0.187 (+5.21%) | 22,922,084 |
