| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2007 | CNY | 6.4333 | 6.6519 | 6.0741 | 6.2444 | 6.2444 | -0.252 (-3.88%) | 13,571,204 |
| 9 Aug 2007 | CNY | 6.437 | 6.6185 | 6.3259 | 6.4963 | 6.4963 | -0.089 (-1.35%) | 13,046,786 |
| 8 Aug 2007 | CNY | 5.9222 | 6.6667 | 5.7407 | 6.5852 | 6.5852 | +0.526 (+8.68%) | 34,513,740 |
| 7 Aug 2007 | CNY | 5.9482 | 6.1037 | 5.6593 | 6.0593 | 6.0593 | +0.111 (+1.87%) | 19,591,572 |
| 6 Aug 2007 | CNY | 6.1519 | 6.2407 | 5.8741 | 5.9482 | 5.9482 | -0.189 (-3.08%) | 15,628,674 |
| 3 Aug 2007 | CNY | 6.2222 | 6.2963 | 5.9926 | 6.137 | 6.137 | +0.007 (+0.12%) | 15,211,206 |
| 2 Aug 2007 | CNY | 5.8519 | 6.1519 | 5.837 | 6.1296 | 6.1296 | +0.296 (+5.08%) | 18,633,763 |
| 1 Aug 2007 | CNY | 5.8556 | 6.2222 | 5.7407 | 5.8333 | 5.8333 | -0.015 (-0.25%) | 23,492,886 |
| 31 Jul 2007 | CNY | 5.9556 | 5.9741 | 5.5852 | 5.8482 | 5.8482 | -0.133 (-2.23%) | 18,896,492 |
| 30 Jul 2007 | CNY | 5.9259 | 6.2296 | 5.8333 | 5.9815 | 5.9815 | -0.033 (-0.55%) | 24,633,223 |
| 27 Jul 2007 | CNY | 5.7741 | 6.1148 | 5.6704 | 6.0148 | 6.0148 | +0.144 (+2.46%) | 19,265,706 |
| 26 Jul 2007 | CNY | 5.6296 | 5.9778 | 5.5741 | 5.8704 | 5.8704 | +0.311 (+5.60%) | 22,398,541 |
| 25 Jul 2007 | CNY | 5.5556 | 5.8037 | 5.5185 | 5.5593 | 5.5593 | -0.022 (-0.40%) | 21,859,459 |
| 24 Jul 2007 | CNY | 5.4 | 5.9074 | 5.2778 | 5.5815 | 5.5815 | +0.211 (+3.93%) | 41,261,891 |
| 23 Jul 2007 | CNY | 4.9259 | 5.3704 | 4.9259 | 5.3704 | 5.3704 | +0.489 (+10.02%) | 30,660,700 |
| 20 Jul 2007 | CNY | 4.8593 | 4.9889 | 4.7778 | 4.8815 | 4.8815 | +0.059 (+1.23%) | 24,935,334 |
| 19 Jul 2007 | CNY | 4.5259 | 4.8815 | 4.5259 | 4.8222 | 4.8222 | +0.215 (+4.66%) | 23,423,393 |
| 18 Jul 2007 | CNY | 4.6185 | 4.7407 | 4.4815 | 4.6074 | 4.6074 | -0.048 (-1.04%) | 12,959,541 |
| 17 Jul 2007 | CNY | 4.437 | 4.7037 | 4.4074 | 4.6556 | 4.6556 | +0.17 (+3.80%) | 13,742,624 |
| 16 Jul 2007 | CNY | 4.4815 | 4.6667 | 4.4074 | 4.4852 | 4.4852 | -0.004 (-0.08%) | 9,511,900 |
| 13 Jul 2007 | CNY | 4.537 | 4.5556 | 4.4074 | 4.4889 | 4.4889 | -0.056 (-1.22%) | 5,268,013 |
| 12 Jul 2007 | CNY | 4.5296 | 4.7037 | 4.4444 | 4.5444 | 4.5444 | +0.048 (+1.07%) | 15,996,468 |
| 11 Jul 2007 | CNY | 4.437 | 4.5556 | 4.3 | 4.4963 | 4.4963 | +0.007 (+0.16%) | 11,281,704 |
| 10 Jul 2007 | CNY | 4.337 | 4.7074 | 4.337 | 4.4889 | 4.4889 | +0.156 (+3.59%) | 24,502,602 |
| 9 Jul 2007 | CNY | 4.1259 | 4.4 | 3.9259 | 4.3333 | 4.3333 | +0.237 (+5.79%) | 10,967,888 |
| 6 Jul 2007 | CNY | 3.8889 | 4.1852 | 3.7037 | 4.0963 | 4.0963 | +0.152 (+3.85%) | 7,673,375 |
| 5 Jul 2007 | CNY | 4.3333 | 4.3519 | 3.9444 | 3.9444 | 3.9444 | -0.437 (-9.98%) | 10,231,180 |
| 4 Jul 2007 | CNY | 4.4111 | 4.5704 | 4.3704 | 4.3815 | 4.3815 | -0.026 (-0.59%) | 9,471,702 |
| 3 Jul 2007 | CNY | 4.2778 | 4.437 | 4.2519 | 4.4074 | 4.4074 | +0.137 (+3.21%) | 8,484,012 |
| 2 Jul 2007 | CNY | 4.0667 | 4.2963 | 4.0556 | 4.2704 | 4.2704 | +0.159 (+3.87%) | 6,329,318 |
