| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | CNY | 9.8222 | 9.9306 | 9.5028 | 9.6611 | 9.6611 | -0.161 (-1.64%) | 11,399,742 |
| 25 Jul 2007 | CNY | 9.7083 | 10.0361 | 9.6944 | 9.8222 | 9.8222 | +0.061 (+0.63%) | 7,245,306 |
| 24 Jul 2007 | CNY | 9.5806 | 10.0833 | 9.4444 | 9.7611 | 9.7611 | +0.119 (+1.24%) | 11,364,879 |
| 23 Jul 2007 | CNY | 9.5278 | 9.8889 | 9.3639 | 9.6417 | 9.6417 | +0.203 (+2.15%) | 18,782,773 |
| 20 Jul 2007 | CNY | 8.9861 | 9.5833 | 8.8972 | 9.4389 | 9.4389 | +0.456 (+5.07%) | 16,448,047 |
| 19 Jul 2007 | CNY | 8.9583 | 9.1389 | 8.7556 | 8.9833 | 8.9833 | +0.078 (+0.87%) | 7,126,311 |
| 18 Jul 2007 | CNY | 8.95 | 9.4861 | 8.7528 | 8.9056 | 8.9056 | +0.039 (+0.44%) | 20,327,641 |
| 17 Jul 2007 | CNY | 8.0472 | 8.8667 | 7.9139 | 8.8667 | 8.8667 | +0.806 (+9.99%) | 22,799,325 |
| 16 Jul 2007 | CNY | 8.0833 | 8.4361 | 7.9611 | 8.0611 | 8.0611 | -0.131 (-1.59%) | 8,549,834 |
| 13 Jul 2007 | CNY | 7.9722 | 8.4889 | 7.8111 | 8.1917 | 8.1917 | +0.222 (+2.79%) | 13,091,511 |
| 12 Jul 2007 | CNY | 7.3333 | 8.0194 | 7.2861 | 7.9694 | 7.9694 | +0.672 (+9.21%) | 15,644,358 |
| 11 Jul 2007 | CNY | 7.25 | 7.5278 | 7.1806 | 7.2972 | 7.2972 | +0.042 (+0.57%) | 5,595,411 |
| 10 Jul 2007 | CNY | 7.6139 | 7.6944 | 7.25 | 7.2556 | 7.2556 | -0.342 (-4.50%) | 6,152,122 |
| 9 Jul 2007 | CNY | 7.4833 | 7.6917 | 7.4833 | 7.5972 | 7.5972 | +0.125 (+1.67%) | 7,080,951 |
| 6 Jul 2007 | CNY | 7.0278 | 7.5028 | 7.0139 | 7.4722 | 7.4722 | +0.422 (+5.99%) | 5,476,402 |
| 5 Jul 2007 | CNY | 7.4167 | 7.4167 | 7.0028 | 7.05 | 7.05 | -0.453 (-6.04%) | 4,697,074 |
| 4 Jul 2007 | CNY | 7.75 | 7.9 | 7.4194 | 7.5028 | 7.5028 | -0.247 (-3.19%) | 4,565,754 |
| 3 Jul 2007 | CNY | 7.4722 | 7.8194 | 7.3417 | 7.75 | 7.75 | +0.406 (+5.52%) | 6,236,524 |
| 2 Jul 2007 | CNY | 7.375 | 7.5 | 7.1139 | 7.3444 | 7.3444 | -0.006 (-0.08%) | 4,290,332 |
| 29 Jun 2007 | CNY | 7.4444 | 7.5 | 7.1167 | 7.35 | 7.35 | -0.322 (-4.20%) | 9,072,396 |
| 28 Jun 2007 | CNY | 8.3333 | 8.4167 | 7.6667 | 7.6722 | 7.6722 | -0.661 (-7.93%) | 10,536,584 |
| 27 Jun 2007 | CNY | 8.2361 | 8.4028 | 7.9167 | 8.3333 | 8.3333 | +0.161 (+1.97%) | 8,938,728 |
| 26 Jun 2007 | CNY | 8.0694 | 8.3333 | 7.8306 | 8.1722 | 8.1722 | -0.081 (-0.98%) | 7,464,247 |
| 25 Jun 2007 | CNY | 8.3333 | 8.6083 | 7.9778 | 8.2528 | 8.2528 | -0.053 (-0.64%) | 10,502,474 |
| 22 Jun 2007 | CNY | 8.3611 | 8.5417 | 7.6389 | 8.3056 | 8.3056 | -0.075 (-0.89%) | 11,070,442 |
| 21 Jun 2007 | CNY | 8.3333 | 8.6111 | 8.2167 | 8.3806 | 8.3806 | -0.028 (-0.33%) | 11,309,810 |
| 20 Jun 2007 | CNY | 8.8278 | 9.1639 | 8.3611 | 8.4083 | 8.4083 | -0.492 (-5.52%) | 11,979,075 |
| 19 Jun 2007 | CNY | 8.7778 | 9.1111 | 8.6194 | 8.9 | 8.9 | +0.119 (+1.36%) | 11,727,903 |
| 18 Jun 2007 | CNY | 8.7361 | 8.9333 | 8.6111 | 8.7806 | 8.7806 | +0.225 (+2.63%) | 12,175,995 |
| 15 Jun 2007 | CNY | 8.2222 | 8.5944 | 8.0611 | 8.5556 | 8.5556 | +0.197 (+2.36%) | 11,553,814 |
