| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | CNY | 4.14 | 4.17 | 3.97 | 4.03 | 4.03 | -0.15 (-3.59%) | 12,877,858 |
| 23 Jul 2007 | CNY | 4.08 | 4.2 | 3.92 | 4.18 | 4.18 | +0.13 (+3.21%) | 18,488,237 |
| 20 Jul 2007 | CNY | 4 | 4.05 | 3.91 | 4.05 | 4.05 | +0.19 (+4.92%) | 6,853,228 |
| 19 Jul 2007 | CNY | 3.73 | 3.86 | 3.66 | 3.86 | 3.86 | +0.18 (+4.89%) | 3,580,618 |
| 18 Jul 2007 | CNY | 3.77 | 3.78 | 3.62 | 3.68 | 3.68 | -0.13 (-3.41%) | 8,822,325 |
| 17 Jul 2007 | CNY | 3.73 | 3.88 | 3.73 | 3.81 | 3.81 | -0.12 (-3.05%) | 18,904,806 |
| 16 Jul 2007 | CNY | 4.06 | 4.29 | 3.93 | 3.93 | 3.93 | -0.21 (-5.07%) | 7,241,565 |
| 13 Jul 2007 | CNY | 4.41 | 4.44 | 4.02 | 4.14 | 4.14 | -0.09 (-2.13%) | 20,129,009 |
| 12 Jul 2007 | CNY | 4.19 | 4.23 | 4.1 | 4.23 | 4.23 | +0.2 (+4.96%) | 8,490,533 |
| 11 Jul 2007 | CNY | 4 | 4.03 | 3.85 | 4.03 | 4.03 | +0.19 (+4.95%) | 12,812,700 |
| 10 Jul 2007 | CNY | 3.79 | 3.84 | 3.72 | 3.84 | 3.84 | +0.18 (+4.92%) | 17,369,805 |
| 9 Jul 2007 | CNY | 3.49 | 3.66 | 3.45 | 3.66 | 3.66 | +0.17 (+4.87%) | 8,126,418 |
| 6 Jul 2007 | CNY | 3.42 | 3.53 | 3.26 | 3.49 | 3.49 | +0.07 (+2.05%) | 11,346,051 |
| 5 Jul 2007 | CNY | 3.4 | 3.59 | 3.28 | 3.42 | 3.42 | -0.03 (-0.87%) | 13,887,231 |
| 4 Jul 2007 | CNY | 3.6 | 3.64 | 3.45 | 3.45 | 3.45 | -0.18 (-4.96%) | 7,329,850 |
| 3 Jul 2007 | CNY | 3.59 | 3.7 | 3.41 | 3.63 | 3.63 | +0.04 (+1.11%) | 11,342,846 |
| 29 Jun 2007 | CNY | 3.59 | 3.68 | 3.59 | 3.59 | 3.59 | -0.19 (-5.03%) | 10,700,999 |
| 28 Jun 2007 | CNY | 4.01 | 4.09 | 3.78 | 3.78 | 3.78 | -0.2 (-5.03%) | 13,537,911 |
| 27 Jun 2007 | CNY | 3.85 | 4.1 | 3.84 | 3.98 | 3.98 | -0.27 (-6.35%) | 16,859,340 |
| 25 Jun 2007 | CNY | 4.25 | 4.35 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 5,623,888 |
| 22 Jun 2007 | CNY | 4.7 | 4.74 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 9,763,960 |
| 21 Jun 2007 | CNY | 4.78 | 4.9 | 4.59 | 4.7 | 4.7 | -0.13 (-2.69%) | 18,186,058 |
| 20 Jun 2007 | CNY | 5.07 | 5.18 | 4.82 | 4.83 | 4.83 | -0.24 (-4.73%) | 18,200,276 |
| 19 Jun 2007 | CNY | 4.85 | 5.07 | 4.75 | 5.07 | 5.07 | +0.24 (+4.97%) | 23,624,426 |
| 18 Jun 2007 | CNY | 4.73 | 4.98 | 4.73 | 4.83 | 4.83 | +0.05 (+1.05%) | 17,349,344 |
| 15 Jun 2007 | CNY | 4.9 | 4.99 | 4.77 | 4.78 | 4.78 | -0.24 (-4.78%) | 20,867,458 |
| 14 Jun 2007 | CNY | 5.2 | 5.35 | 5 | 5.02 | 5.02 | -0.13 (-2.52%) | 23,206,988 |
| 13 Jun 2007 | CNY | 4.98 | 5.15 | 4.76 | 5.15 | 5.15 | +0.25 (+5.10%) | 26,194,237 |
| 12 Jun 2007 | CNY | 5.05 | 5.1 | 4.89 | 4.9 | 4.9 | -0.25 (-4.85%) | 22,606,082 |
| 11 Jun 2007 | CNY | 5.55 | 5.65 | 5.14 | 5.15 | 5.15 | -0.26 (-4.81%) | 27,313,213 |
