| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | CNY | 6.9 | 7.06 | 6.83 | 6.94 | 6.94 | +0.02 (+0.29%) | 15,120,774 |
| 17 Jul 2007 | CNY | 6.85 | 7 | 6.61 | 6.92 | 6.92 | +0.01 (+0.14%) | 17,329,809 |
| 16 Jul 2007 | CNY | 7.03 | 7.17 | 6.9 | 6.91 | 6.91 | +0.01 (+0.14%) | 46,147,804 |
| 13 Jul 2007 | CNY | 6.74 | 6.96 | 6.56 | 6.9 | 6.9 | +0.15 (+2.22%) | 22,733,910 |
| 12 Jul 2007 | CNY | 6.69 | 6.8 | 6.66 | 6.75 | 6.75 | +0.05 (+0.75%) | 12,286,157 |
| 11 Jul 2007 | CNY | 6.6 | 6.74 | 6.52 | 6.7 | 6.7 | +0.09 (+1.36%) | 11,998,364 |
| 10 Jul 2007 | CNY | 6.9 | 6.9 | 6.55 | 6.61 | 6.61 | -0.32 (-4.62%) | 24,802,414 |
| 9 Jul 2007 | CNY | 6.75 | 7 | 6.6 | 6.93 | 6.93 | +0.45 (+6.94%) | 44,377,972 |
| 6 Jul 2007 | CNY | 6.03 | 6.53 | 5.9 | 6.48 | 6.48 | +0.45 (+7.46%) | 26,951,836 |
| 5 Jul 2007 | CNY | 6.6 | 6.6 | 6.03 | 6.03 | 6.03 | -0.67 (-10%) | 24,516,454 |
| 4 Jul 2007 | CNY | 7.02 | 7.05 | 6.62 | 6.7 | 6.7 | -0.22 (-3.18%) | 16,289,922 |
| 3 Jul 2007 | CNY | 6.93 | 6.99 | 6.73 | 6.92 | 6.92 | +0.04 (+0.58%) | 18,420,418 |
| 2 Jul 2007 | CNY | 6.63 | 6.9 | 6.56 | 6.88 | 6.88 | +0.24 (+3.61%) | 18,984,034 |
| 29 Jun 2007 | CNY | 6.5 | 6.89 | 6.45 | 6.64 | 6.64 | -0.06 (-0.90%) | 25,482,254 |
| 28 Jun 2007 | CNY | 7.23 | 7.29 | 6.65 | 6.7 | 6.7 | -0.62 (-8.47%) | 30,063,532 |
| 27 Jun 2007 | CNY | 7.15 | 7.46 | 7.01 | 7.32 | 7.32 | +0.22 (+3.10%) | 33,707,730 |
| 26 Jun 2007 | CNY | 6.53 | 7.11 | 6.46 | 7.1 | 7.1 | +0.36 (+5.34%) | 34,469,604 |
| 25 Jun 2007 | CNY | 7.46 | 7.6 | 6.7 | 6.74 | 6.74 | -0.7 (-9.41%) | 39,216,156 |
| 22 Jun 2007 | CNY | 8.03 | 8.05 | 7.23 | 7.44 | 7.44 | -0.59 (-7.35%) | 42,054,505 |
| 21 Jun 2007 | CNY | 8.08 | 8.2 | 7.9 | 8.03 | 8.03 | -0.08 (-0.99%) | 33,843,653 |
| 20 Jun 2007 | CNY | 8.51 | 8.51 | 8.06 | 8.11 | 8.11 | -0.4 (-4.70%) | 47,289,256 |
| 19 Jun 2007 | CNY | 8.48 | 8.63 | 8.35 | 8.51 | 8.51 | +0.09 (+1.07%) | 70,764,856 |
| 18 Jun 2007 | CNY | 8.11 | 8.45 | 8.05 | 8.42 | 8.42 | +0.43 (+5.38%) | 60,492,990 |
| 15 Jun 2007 | CNY | 8.05 | 8.23 | 7.81 | 7.99 | 7.99 | -0.21 (-2.56%) | 41,941,152 |
| 14 Jun 2007 | CNY | 8.46 | 8.55 | 8.18 | 8.2 | 8.2 | -0.26 (-3.07%) | 49,765,008 |
| 13 Jun 2007 | CNY | 8.2 | 8.55 | 8.18 | 8.46 | 8.46 | +0.32 (+3.93%) | 61,731,127 |
| 12 Jun 2007 | CNY | 7.8 | 8.2 | 7.51 | 8.14 | 8.14 | +0.35 (+4.49%) | 63,501,381 |
| 11 Jun 2007 | CNY | 7.9 | 7.99 | 7.74 | 7.79 | 7.79 | -0.06 (-0.76%) | 43,236,404 |
| 8 Jun 2007 | CNY | 7.81 | 8.1 | 7.77 | 7.85 | 7.85 | +0.08 (+1.03%) | 53,095,809 |
| 7 Jun 2007 | CNY | 7.45 | 7.8 | 7.3 | 7.77 | 7.77 | +0.41 (+5.57%) | 73,045,628 |
