| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | CNY | 4.9667 | 5.3333 | 4.9667 | 5.2667 | 5.2667 | +0.28 (+5.61%) | 17,121,856 |
| 20 Jul 2007 | CNY | 4.8467 | 5.0333 | 4.8 | 4.9867 | 4.9867 | +0.18 (+3.74%) | 10,277,134 |
| 19 Jul 2007 | CNY | 4.7867 | 4.8867 | 4.7333 | 4.8067 | 4.8067 | +0.02 (+0.42%) | 4,472,077 |
| 18 Jul 2007 | CNY | 4.8867 | 4.9667 | 4.7 | 4.7867 | 4.7867 | -0.113 (-2.31%) | 8,906,332 |
| 17 Jul 2007 | CNY | 4.74 | 4.9933 | 4.6867 | 4.9 | 4.9 | +0.107 (+2.23%) | 11,488,240 |
| 16 Jul 2007 | CNY | 5.28 | 5.3067 | 4.7733 | 4.7933 | 4.7933 | -0.513 (-9.67%) | 14,859,912 |
| 13 Jul 2007 | CNY | 5.4333 | 5.4867 | 5.2133 | 5.3067 | 5.3067 | -0.107 (-1.97%) | 9,282,135 |
| 12 Jul 2007 | CNY | 5.48 | 5.5733 | 5.2733 | 5.4133 | 5.4133 | -0.06 (-1.10%) | 12,289,893 |
| 11 Jul 2007 | CNY | 5.5333 | 5.6667 | 5.3333 | 5.4733 | 5.4733 | -0.04 (-0.73%) | 19,371,661 |
| 10 Jul 2007 | CNY | 5.7733 | 5.7867 | 5.4 | 5.5133 | 5.5133 | -0.26 (-4.50%) | 28,722,868 |
| 9 Jul 2007 | CNY | 5.3 | 5.7733 | 5.2 | 5.7733 | 5.7733 | +0.527 (+10.04%) | 38,197,473 |
| 6 Jul 2007 | CNY | 4.9467 | 5.3333 | 4.7 | 5.2467 | 5.2467 | +0.333 (+6.79%) | 22,868,533 |
| 5 Jul 2007 | CNY | 4.8467 | 5.2933 | 4.7867 | 4.9133 | 4.9133 | +0.02 (+0.41%) | 20,446,488 |
| 4 Jul 2007 | CNY | 5.1933 | 5.26 | 4.8333 | 4.8933 | 4.8933 | -0.473 (-8.82%) | 16,375,759 |
| 3 Jul 2007 | CNY | 5.14 | 5.46 | 4.9933 | 5.3667 | 5.3667 | +0.34 (+6.76%) | 26,771,277 |
| 2 Jul 2007 | CNY | 4.64 | 5.0333 | 4.64 | 5.0267 | 5.0267 | +0.393 (+8.49%) | 19,114,188 |
| 29 Jun 2007 | CNY | 4.8667 | 5 | 4.6333 | 4.6333 | 4.6333 | -0.513 (-9.98%) | 22,694,200 |
| 28 Jun 2007 | CNY | 5.7333 | 5.92 | 5.1467 | 5.1467 | 5.1467 | -0.573 (-10.02%) | 18,457,660 |
| 27 Jun 2007 | CNY | 5.44 | 5.8467 | 5.2933 | 5.72 | 5.72 | +0.28 (+5.15%) | 20,319,100 |
| 26 Jun 2007 | CNY | 5.3667 | 5.5 | 5.2133 | 5.44 | 5.44 | -0.353 (-6.10%) | 24,239,784 |
| 25 Jun 2007 | CNY | 6.4667 | 6.5867 | 5.7933 | 5.7933 | 5.7933 | -0.64 (-9.95%) | 17,948,041 |
| 22 Jun 2007 | CNY | 7.1733 | 7.3067 | 6.42 | 6.4333 | 6.4333 | -0.7 (-9.81%) | 24,068,535 |
| 21 Jun 2007 | CNY | 7 | 7.2667 | 6.9333 | 7.1333 | 7.1333 | +0.08 (+1.13%) | 15,038,227 |
| 20 Jun 2007 | CNY | 7.1933 | 7.4 | 7 | 7.0533 | 7.0533 | -0.147 (-2.04%) | 20,542,039 |
| 19 Jun 2007 | CNY | 7.3133 | 7.3267 | 7 | 7.2 | 7.2 | -0.173 (-2.35%) | 21,921,631 |
| 18 Jun 2007 | CNY | 7.4733 | 7.62 | 7.2667 | 7.3733 | 7.3733 | +0.113 (+1.56%) | 23,845,191 |
| 15 Jun 2007 | CNY | 7.26 | 7.6667 | 7.12 | 7.26 | 7.26 | -0.187 (-2.51%) | 26,827,549 |
| 14 Jun 2007 | CNY | 7.6667 | 7.8 | 7.4333 | 7.4467 | 7.4467 | -0.473 (-5.98%) | 37,070,559 |
| 13 Jun 2007 | CNY | 8.5933 | 8.5933 | 7.5533 | 7.92 | 7.92 | -0.22 (-2.70%) | 86,226,445 |
| 12 Jun 2007 | CNY | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | +0.74 (+10%) | 19,034,128 |
