| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | CNY | 3.9479 | 4.1854 | 3.9479 | 4.1396 | 4.1396 | +0.235 (+6.03%) | 15,598,315 |
| 18 Jul 2007 | CNY | 3.9167 | 3.9792 | 3.8917 | 3.9042 | 3.9042 | -0.031 (-0.79%) | 7,829,923 |
| 17 Jul 2007 | CNY | 3.8542 | 4 | 3.8167 | 3.9354 | 3.9354 | +0.077 (+2.00%) | 6,908,755 |
| 16 Jul 2007 | CNY | 4.125 | 4.1625 | 3.8542 | 3.8583 | 3.8583 | -0.267 (-6.47%) | 9,605,232 |
| 13 Jul 2007 | CNY | 4.1792 | 4.2292 | 4.0979 | 4.125 | 4.125 | -0.052 (-1.25%) | 5,317,084 |
| 12 Jul 2007 | CNY | 4.1271 | 4.1854 | 4.0792 | 4.1771 | 4.1771 | +0.05 (+1.21%) | 8,861,059 |
| 11 Jul 2007 | CNY | 4.0229 | 4.1563 | 4.0208 | 4.1271 | 4.1271 | +0.069 (+1.70%) | 9,881,596 |
| 10 Jul 2007 | CNY | 4.3625 | 4.3625 | 4.0208 | 4.0583 | 4.0583 | -0.275 (-6.35%) | 21,370,934 |
| 9 Jul 2007 | CNY | 4.3208 | 4.4583 | 4.225 | 4.3333 | 4.3333 | +0.106 (+2.51%) | 19,138,032 |
| 6 Jul 2007 | CNY | 3.9833 | 4.2479 | 3.9833 | 4.2271 | 4.2271 | +0.283 (+7.18%) | 23,467,344 |
| 5 Jul 2007 | CNY | 4.1563 | 4.1563 | 3.7979 | 3.9438 | 3.9438 | -0.275 (-6.52%) | 29,595,696 |
| 4 Jul 2007 | CNY | 4.4167 | 4.4167 | 4.2188 | 4.2188 | 4.2188 | -0.192 (-4.34%) | 11,764,152 |
| 3 Jul 2007 | CNY | 4.3875 | 4.4792 | 4.2875 | 4.4104 | 4.4104 | +0.079 (+1.83%) | 12,835,704 |
| 2 Jul 2007 | CNY | 4.5438 | 4.75 | 4.2854 | 4.3313 | 4.3313 | -0.431 (-9.05%) | 31,542,177 |
| 28 Jun 2007 | CNY | 4.9542 | 5.1021 | 4.6875 | 4.7625 | 4.7625 | -0.181 (-3.67%) | 22,100,044 |
| 27 Jun 2007 | CNY | 4.8333 | 4.9542 | 4.7521 | 4.9438 | 4.9438 | +0.111 (+2.29%) | 19,286,044 |
| 26 Jun 2007 | CNY | 4.7167 | 4.85 | 4.4813 | 4.8333 | 4.8333 | -0.062 (-1.28%) | 38,394,873 |
| 25 Jun 2007 | CNY | 4.9896 | 5.2083 | 4.75 | 4.8958 | 4.8958 | -0.058 (-1.18%) | 47,106,859 |
| 22 Jun 2007 | CNY | 5.0208 | 5.0479 | 4.6313 | 4.9542 | 4.9542 | -0.037 (-0.75%) | 14,563,756 |
| 21 Jun 2007 | CNY | 4.7917 | 5.0271 | 4.7917 | 4.9917 | 4.9917 | +0.202 (+4.22%) | 15,808,166 |
| 20 Jun 2007 | CNY | 5.0188 | 5.1208 | 4.7708 | 4.7896 | 4.7896 | -0.242 (-4.80%) | 19,751,620 |
| 19 Jun 2007 | CNY | 5.0729 | 5.1563 | 4.9583 | 5.0313 | 5.0313 | -0.065 (-1.27%) | 22,215,134 |
| 18 Jun 2007 | CNY | 5.1021 | 5.3083 | 5.0542 | 5.0958 | 5.0958 | +0.048 (+0.95%) | 21,700,795 |
| 15 Jun 2007 | CNY | 5.0208 | 5.1979 | 4.9521 | 5.0479 | 5.0479 | -0.09 (-1.74%) | 21,487,176 |
| 14 Jun 2007 | CNY | 5.4167 | 5.4167 | 5.1042 | 5.1375 | 5.1375 | -0.198 (-3.71%) | 19,039,219 |
| 13 Jun 2007 | CNY | 5.25 | 5.5333 | 5.25 | 5.3354 | 5.3354 | +0.102 (+1.95%) | 38,295,595 |
| 12 Jun 2007 | CNY | 5.1146 | 5.3104 | 4.8958 | 5.2333 | 5.2333 | +0.096 (+1.86%) | 27,412,348 |
| 11 Jun 2007 | CNY | 4.8417 | 5.1542 | 4.7708 | 5.1375 | 5.1375 | +0.335 (+6.98%) | 28,783,449 |
| 8 Jun 2007 | CNY | 4.8438 | 4.875 | 4.725 | 4.8021 | 4.8021 | +0.017 (+0.35%) | 26,064,916 |
| 7 Jun 2007 | CNY | 4.6021 | 4.9521 | 4.5813 | 4.7854 | 4.7854 | +0.142 (+3.05%) | 29,943,360 |
