| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 8.55 | 8.875 | 8.3458 | 8.7 | 8.7 | +0.054 (+0.63%) | 17,722,780 |
| 26 Jul 2007 | CNY | 8.2583 | 8.9833 | 8.2083 | 8.6458 | 8.6458 | +0.479 (+5.87%) | 16,647,688 |
| 25 Jul 2007 | CNY | 8.0458 | 8.25 | 8.0417 | 8.1667 | 8.1667 | +0.092 (+1.14%) | 3,946,372 |
| 24 Jul 2007 | CNY | 8.0625 | 8.4083 | 8.0417 | 8.075 | 8.075 | +0.013 (+0.16%) | 5,159,712 |
| 23 Jul 2007 | CNY | 8 | 8.2 | 7.9625 | 8.0625 | 8.0625 | +0.108 (+1.36%) | 7,340,174 |
| 20 Jul 2007 | CNY | 7.7042 | 8 | 7.6375 | 7.9542 | 7.9542 | +0.3 (+3.92%) | 5,267,834 |
| 19 Jul 2007 | CNY | 7.6292 | 7.725 | 7.5542 | 7.6542 | 7.6542 | +0.021 (+0.27%) | 2,299,833 |
| 18 Jul 2007 | CNY | 7.625 | 7.8333 | 7.5958 | 7.6333 | 7.6333 | -0.075 (-0.97%) | 4,143,806 |
| 17 Jul 2007 | CNY | 7.3625 | 7.7958 | 7.3625 | 7.7083 | 7.7083 | +0.383 (+5.23%) | 7,038,902 |
| 16 Jul 2007 | CNY | 7.3167 | 7.5625 | 7.2542 | 7.325 | 7.325 | +0.013 (+0.17%) | 2,277,816 |
| 13 Jul 2007 | CNY | 7.3042 | 7.3792 | 7.2083 | 7.3125 | 7.3125 | 0.0 (0.0%) | 1,097,095 |
| 12 Jul 2007 | CNY | 7.3333 | 7.4167 | 7.2417 | 7.3125 | 7.3125 | -0.046 (-0.62%) | 2,021,162 |
| 11 Jul 2007 | CNY | 7.175 | 7.4083 | 7.1542 | 7.3583 | 7.3583 | +0.15 (+2.08%) | 3,891,717 |
| 10 Jul 2007 | CNY | 7.4 | 7.4958 | 7.2083 | 7.2083 | 7.2083 | -0.229 (-3.08%) | 2,699,760 |
| 9 Jul 2007 | CNY | 7.4167 | 7.525 | 7.3333 | 7.4375 | 7.4375 | +0.058 (+0.79%) | 4,549,387 |
| 6 Jul 2007 | CNY | 7.2125 | 7.4167 | 7.0042 | 7.3792 | 7.3792 | +0.254 (+3.57%) | 4,361,940 |
| 5 Jul 2007 | CNY | 7.3958 | 7.5375 | 7.1083 | 7.125 | 7.125 | -0.442 (-5.84%) | 3,757,408 |
| 4 Jul 2007 | CNY | 7.6292 | 7.7625 | 7.5542 | 7.5667 | 7.5667 | -0.117 (-1.52%) | 2,281,305 |
| 3 Jul 2007 | CNY | 7.6917 | 7.7708 | 7.5208 | 7.6833 | 7.6833 | -0.013 (-0.16%) | 2,272,137 |
| 2 Jul 2007 | CNY | 7.5083 | 7.7042 | 7.3542 | 7.6958 | 7.6958 | +0.283 (+3.82%) | 3,464,025 |
| 29 Jun 2007 | CNY | 7.5083 | 7.6625 | 7.3958 | 7.4125 | 7.4125 | -0.258 (-3.37%) | 4,257,912 |
| 28 Jun 2007 | CNY | 8.0958 | 8.1625 | 7.5875 | 7.6708 | 7.6708 | -0.412 (-5.10%) | 4,730,508 |
| 27 Jun 2007 | CNY | 7.9583 | 8.3292 | 7.7917 | 8.0833 | 8.0833 | +0.083 (+1.04%) | 5,527,929 |
| 26 Jun 2007 | CNY | 7.4208 | 8 | 7.4208 | 8 | 8 | +0.579 (+7.81%) | 6,445,833 |
| 25 Jun 2007 | CNY | 7.9208 | 8.0375 | 7.25 | 7.4208 | 7.4208 | -0.454 (-5.77%) | 6,403,012 |
| 22 Jun 2007 | CNY | 8.3833 | 8.3833 | 7.5833 | 7.875 | 7.875 | -0.471 (-5.64%) | 8,052,664 |
| 21 Jun 2007 | CNY | 8.5 | 8.625 | 8.2333 | 8.3458 | 8.3458 | -0.071 (-0.84%) | 5,933,112 |
| 20 Jun 2007 | CNY | 8.8125 | 9 | 8.3875 | 8.4167 | 8.4167 | -0.471 (-5.30%) | 6,910,276 |
| 19 Jun 2007 | CNY | 8.6333 | 9.175 | 8.6333 | 8.8875 | 8.8875 | +0.263 (+3.04%) | 10,418,726 |
| 18 Jun 2007 | CNY | 8.75 | 8.9167 | 8.5375 | 8.625 | 8.625 | -0.008 (-0.10%) | 9,372,607 |
