| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | CNY | 6.106 | 6.1269 | 5.9349 | 6.0606 | 6.0606 | +0.004 (+0.06%) | 25,927,183 |
| 25 Jul 2007 | CNY | 5.7953 | 6.0955 | 5.7813 | 6.0571 | 6.0571 | +0.276 (+4.77%) | 37,860,579 |
| 24 Jul 2007 | CNY | 5.9524 | 5.9978 | 5.7639 | 5.7813 | 5.7813 | -0.147 (-2.47%) | 33,859,486 |
| 23 Jul 2007 | CNY | 5.7429 | 5.9594 | 5.6905 | 5.9279 | 5.9279 | +0.304 (+5.40%) | 40,816,523 |
| 20 Jul 2007 | CNY | 5.4741 | 5.7604 | 5.4741 | 5.6242 | 5.6242 | +0.077 (+1.38%) | 46,250,108 |
| 19 Jul 2007 | CNY | 5.4741 | 5.5684 | 5.3345 | 5.5474 | 5.5474 | +0.098 (+1.79%) | 17,999,901 |
| 18 Jul 2007 | CNY | 5.3938 | 5.516 | 5.2961 | 5.4497 | 5.4497 | -0.017 (-0.32%) | 16,108,134 |
| 17 Jul 2007 | CNY | 5.3345 | 5.4811 | 5.2402 | 5.4671 | 5.4671 | +0.213 (+4.05%) | 13,181,541 |
| 16 Jul 2007 | CNY | 5.5788 | 5.6417 | 5.2367 | 5.2542 | 5.2542 | -0.307 (-5.52%) | 17,964,936 |
| 13 Jul 2007 | CNY | 5.6556 | 5.6556 | 5.4497 | 5.5614 | 5.5614 | -0.094 (-1.67%) | 18,745,760 |
| 12 Jul 2007 | CNY | 5.6905 | 5.7604 | 5.6137 | 5.6556 | 5.6556 | +0.014 (+0.25%) | 34,895,176 |
| 11 Jul 2007 | CNY | 5.5055 | 5.6766 | 5.4671 | 5.6417 | 5.6417 | +0.178 (+3.26%) | 39,987,562 |
| 10 Jul 2007 | CNY | 5.5369 | 5.5788 | 5.2472 | 5.4636 | 5.4636 | -0.063 (-1.14%) | 32,269,525 |
| 9 Jul 2007 | CNY | 5.4671 | 5.6242 | 5.3345 | 5.5265 | 5.5265 | +0.126 (+2.33%) | 38,650,340 |
| 6 Jul 2007 | CNY | 4.8282 | 5.4776 | 4.7549 | 5.4008 | 5.4008 | +0.408 (+8.18%) | 35,175,303 |
| 5 Jul 2007 | CNY | 5.4462 | 5.516 | 4.9923 | 4.9923 | 4.9923 | -0.555 (-10.01%) | 28,659,810 |
| 4 Jul 2007 | CNY | 5.523 | 5.7255 | 5.4113 | 5.5474 | 5.5474 | +0.157 (+2.91%) | 69,358,899 |
| 3 Jul 2007 | CNY | 5.132 | 5.502 | 5.132 | 5.3903 | 5.3903 | +0.388 (+7.75%) | 57,378,023 |
| 2 Jul 2007 | CNY | 4.7898 | 5.0203 | 4.7863 | 5.0028 | 5.0028 | +0.122 (+2.50%) | 17,023,416 |
| 29 Jun 2007 | CNY | 4.912 | 5.0621 | 4.7165 | 4.8806 | 4.8806 | -0.035 (-0.71%) | 33,151,079 |
| 28 Jun 2007 | CNY | 4.7724 | 5.2367 | 4.7479 | 4.9155 | 4.9155 | +0.126 (+2.62%) | 56,127,887 |
| 27 Jun 2007 | CNY | 4.6781 | 4.8038 | 4.4966 | 4.7898 | 4.7898 | +0.133 (+2.85%) | 31,404,720 |
| 26 Jun 2007 | CNY | 4.2941 | 4.6711 | 4.0776 | 4.6572 | 4.6572 | +0.262 (+5.96%) | 32,186,713 |
| 25 Jun 2007 | CNY | 4.9365 | 5.0063 | 4.3953 | 4.3953 | 4.3953 | -0.489 (-10.01%) | 31,413,654 |
| 22 Jun 2007 | CNY | 5.3589 | 5.4008 | 4.7794 | 4.8841 | 4.8841 | -0.426 (-8.02%) | 39,744,512 |
| 21 Jun 2007 | CNY | 5.3938 | 5.5334 | 5.2542 | 5.31 | 5.31 | -0.143 (-2.63%) | 32,261,605 |
| 20 Jun 2007 | CNY | 5.5509 | 5.7464 | 5.3798 | 5.4532 | 5.4532 | -0.045 (-0.82%) | 43,676,393 |
| 19 Jun 2007 | CNY | 5.3903 | 5.516 | 5.3554 | 5.4985 | 5.4985 | +0.077 (+1.42%) | 33,777,234 |
| 18 Jun 2007 | CNY | 5.3973 | 5.5474 | 5.3938 | 5.4217 | 5.4217 | +0.101 (+1.90%) | 35,699,643 |
| 15 Jun 2007 | CNY | 5.2437 | 5.3694 | 5.2018 | 5.3205 | 5.3205 | -0.024 (-0.46%) | 32,150,730 |
