| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | CNY | 4.7436 | 5.2083 | 4.6539 | 5.2083 | 5.2083 | +0.474 (+10.02%) | 36,319,274 |
| 9 Jul 2007 | CNY | 4.5737 | 4.8878 | 4.5705 | 4.734 | 4.734 | +0.087 (+1.86%) | 9,829,173 |
| 6 Jul 2007 | CNY | 4.1667 | 4.7276 | 4.1058 | 4.6474 | 4.6474 | +0.157 (+3.50%) | 12,330,445 |
| 4 Jul 2007 | CNY | 4.5577 | 4.734 | 4.4872 | 4.4904 | 4.4904 | -0.074 (-1.61%) | 7,943,629 |
| 3 Jul 2007 | CNY | 4.4551 | 4.5673 | 4.359 | 4.5641 | 4.5641 | +0.173 (+3.94%) | 8,272,910 |
| 2 Jul 2007 | CNY | 4.4712 | 4.5994 | 4.1923 | 4.391 | 4.391 | -0.064 (-1.44%) | 9,140,879 |
| 29 Jun 2007 | CNY | 4.5128 | 4.8077 | 4.4295 | 4.4551 | 4.4551 | -0.452 (-9.21%) | 12,553,304 |
| 28 Jun 2007 | CNY | 5.2083 | 5.4487 | 4.9039 | 4.9071 | 4.9071 | -0.272 (-5.26%) | 11,624,502 |
| 27 Jun 2007 | CNY | 5.1923 | 5.2724 | 5.0064 | 5.1795 | 5.1795 | +0.045 (+0.87%) | 13,294,232 |
| 26 Jun 2007 | CNY | 4.968 | 5.2789 | 4.8494 | 5.1346 | 5.1346 | -0.253 (-4.70%) | 18,619,770 |
| 25 Jun 2007 | CNY | 5.9391 | 5.9455 | 5.3878 | 5.3878 | 5.3878 | -0.599 (-10.01%) | 18,544,546 |
| 22 Jun 2007 | CNY | 5.9904 | 6.2019 | 5.609 | 5.9872 | 5.9872 | +0.221 (+3.84%) | 40,810,074 |
| 21 Jun 2007 | CNY | 5.6154 | 5.859 | 5.3846 | 5.766 | 5.766 | +0.151 (+2.68%) | 17,358,822 |
| 20 Jun 2007 | CNY | 5.9135 | 5.9936 | 5.5609 | 5.6154 | 5.6154 | -0.378 (-6.31%) | 17,695,753 |
| 19 Jun 2007 | CNY | 5.8173 | 6.0897 | 5.6122 | 5.9936 | 5.9936 | +0.157 (+2.69%) | 24,075,776 |
| 18 Jun 2007 | CNY | 5.7692 | 6.1699 | 5.7372 | 5.8365 | 5.8365 | +0.196 (+3.47%) | 45,215,598 |
| 15 Jun 2007 | CNY | 5.1923 | 5.641 | 5.1923 | 5.641 | 5.641 | +0.513 (+10.00%) | 34,150,871 |
| 14 Jun 2007 | CNY | 5.1763 | 5.25 | 4.9359 | 5.1282 | 5.1282 | -0.01 (-0.19%) | 22,871,640 |
| 13 Jun 2007 | CNY | 4.8558 | 5.1378 | 4.7756 | 5.1378 | 5.1378 | +0.369 (+7.73%) | 22,522,237 |
| 12 Jun 2007 | CNY | 4.8494 | 4.968 | 4.4872 | 4.7692 | 4.7692 | -0.029 (-0.60%) | 15,758,701 |
| 11 Jun 2007 | CNY | 4.7564 | 5.0641 | 4.7276 | 4.7981 | 4.7981 | +0.067 (+1.42%) | 16,495,708 |
| 8 Jun 2007 | CNY | 4.5513 | 4.859 | 4.5513 | 4.7308 | 4.7308 | +0.192 (+4.24%) | 21,574,612 |
| 7 Jun 2007 | CNY | 4.2564 | 4.5833 | 4.2564 | 4.5385 | 4.5385 | +0.231 (+5.36%) | 22,671,776 |
| 6 Jun 2007 | CNY | 4.0994 | 4.4744 | 4.0705 | 4.3077 | 4.3077 | +0.176 (+4.27%) | 22,116,173 |
| 5 Jun 2007 | CNY | 4.4006 | 4.4006 | 3.9615 | 4.1314 | 4.1314 | -0.269 (-6.12%) | 20,188,328 |
| 4 Jun 2007 | CNY | 4.6474 | 4.8269 | 4.4006 | 4.4006 | 4.4006 | -0.49 (-10.03%) | 19,976,505 |
| 1 Jun 2007 | CNY | 5.4423 | 5.5064 | 4.891 | 4.891 | 4.891 | -0.542 (-9.97%) | 28,201,976 |
| 31 May 2007 | CNY | 5.4327 | 5.7212 | 5.4327 | 5.4327 | 5.4327 | -0.603 (-9.98%) | 22,620,018 |
| 29 May 2007 | CNY | 5.9872 | 6.1859 | 5.8974 | 6.0353 | 6.0353 | -0.003 (-0.05%) | 25,331,554 |
| 28 May 2007 | CNY | 5.6442 | 6.0545 | 5.5641 | 6.0385 | 6.0385 | +0.449 (+8.03%) | 32,500,821 |
