| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2007 | CNY | 2.986 | 3.0445 | 2.9639 | 2.9866 | 2.9866 | +0.001 (+0.02%) | 17,794,723 |
| 3 Aug 2007 | CNY | 2.9949 | 2.997 | 2.9474 | 2.986 | 2.986 | +0.016 (+0.54%) | 22,950,819 |
| 2 Aug 2007 | CNY | 2.8984 | 2.9818 | 2.8984 | 2.9701 | 2.9701 | +0.006 (+0.21%) | 20,702,232 |
| 1 Aug 2007 | CNY | 3.0404 | 3.0618 | 2.9432 | 2.9639 | 2.9639 | -0.076 (-2.52%) | 14,521,019 |
| 31 Jul 2007 | CNY | 3.019 | 3.0666 | 2.9639 | 3.0404 | 3.0404 | +0.019 (+0.62%) | 9,292,413 |
| 30 Jul 2007 | CNY | 2.9019 | 3.0604 | 2.9019 | 3.0218 | 3.0218 | +0.104 (+3.57%) | 13,172,665 |
| 27 Jul 2007 | CNY | 2.9501 | 2.9501 | 2.9019 | 2.9177 | 2.9177 | -0.032 (-1.10%) | 5,032,313 |
| 26 Jul 2007 | CNY | 2.9798 | 3.0328 | 2.895 | 2.9501 | 2.9501 | -0.032 (-1.06%) | 9,223,848 |
| 25 Jul 2007 | CNY | 2.9239 | 2.988 | 2.9143 | 2.9818 | 2.9818 | +0.041 (+1.38%) | 11,161,849 |
| 24 Jul 2007 | CNY | 2.9915 | 2.9922 | 2.9005 | 2.9412 | 2.9412 | -0.015 (-0.51%) | 32,067,831 |
| 23 Jul 2007 | CNY | 2.8522 | 2.9984 | 2.8522 | 2.9563 | 2.9563 | +0.086 (+2.98%) | 45,300,574 |
| 20 Jul 2007 | CNY | 2.8219 | 2.8729 | 2.7709 | 2.8708 | 2.8708 | +0.065 (+2.31%) | 7,068,954 |
| 19 Jul 2007 | CNY | 2.8674 | 2.8674 | 2.7675 | 2.8061 | 2.8061 | -0.019 (-0.68%) | 2,594,470 |
| 18 Jul 2007 | CNY | 2.795 | 2.8757 | 2.6572 | 2.8254 | 2.8254 | -0.001 (-0.05%) | 12,142,746 |
| 17 Jul 2007 | CNY | 2.755 | 2.8708 | 2.755 | 2.8267 | 2.8267 | +0.087 (+3.17%) | 10,218,600 |
| 16 Jul 2007 | CNY | 2.7647 | 2.7909 | 2.7199 | 2.7399 | 2.7399 | -0.062 (-2.21%) | 2,174,161 |
| 13 Jul 2007 | CNY | 2.895 | 2.895 | 2.7571 | 2.8019 | 2.8019 | -0.076 (-2.66%) | 6,005,782 |
| 12 Jul 2007 | CNY | 2.9294 | 3.0321 | 2.8467 | 2.8784 | 2.8784 | -0.001 (-0.02%) | 19,364,222 |
| 11 Jul 2007 | CNY | 2.9349 | 2.9349 | 2.8364 | 2.8791 | 2.8791 | -0.043 (-1.46%) | 9,146,941 |
| 10 Jul 2007 | CNY | 2.9294 | 2.9405 | 2.8812 | 2.9219 | 2.9219 | +0.001 (+0.05%) | 14,066,964 |
| 9 Jul 2007 | CNY | 2.926 | 2.9301 | 2.8364 | 2.9205 | 2.9205 | -0.004 (-0.14%) | 23,407,529 |
| 6 Jul 2007 | CNY | 2.7916 | 2.9281 | 2.7233 | 2.9246 | 2.9246 | +0.057 (+1.97%) | 5,739,141 |
| 5 Jul 2007 | CNY | 3.1018 | 3.1018 | 2.8646 | 2.8681 | 2.8681 | -0.235 (-7.57%) | 10,032,666 |
| 4 Jul 2007 | CNY | 3.1376 | 3.2127 | 3.0259 | 3.1031 | 3.1031 | -0.104 (-3.25%) | 5,939,118 |
| 3 Jul 2007 | CNY | 3.2396 | 3.2603 | 3.1707 | 3.2072 | 3.2072 | -0.041 (-1.27%) | 15,656,861 |
| 2 Jul 2007 | CNY | 3.0949 | 3.2555 | 2.9639 | 3.2486 | 3.2486 | +0.13 (+4.18%) | 13,569,370 |
| 29 Jun 2007 | CNY | 3.0059 | 3.2534 | 3.0059 | 3.1183 | 3.1183 | -0.025 (-0.79%) | 14,745,167 |
| 28 Jun 2007 | CNY | 3.2465 | 3.3085 | 2.9639 | 3.1431 | 3.1431 | -0.104 (-3.21%) | 17,397,408 |
| 27 Jun 2007 | CNY | 3.2396 | 3.2713 | 3.1748 | 3.2472 | 3.2472 | +0.005 (+0.17%) | 19,780,629 |
| 26 Jun 2007 | CNY | 3.0845 | 3.2741 | 2.9846 | 3.2417 | 3.2417 | +0.16 (+5.19%) | 13,669,011 |
