| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2007 | CNY | 5.3846 | 5.4438 | 5.2219 | 5.2633 | 5.2633 | -0.012 (-0.23%) | 21,762,116 |
| 3 Aug 2007 | CNY | 5.2367 | 5.4675 | 5.0888 | 5.2752 | 5.2752 | +0.086 (+1.65%) | 22,918,363 |
| 2 Aug 2007 | CNY | 5.0325 | 5.4083 | 5.0325 | 5.1894 | 5.1894 | +0.166 (+3.30%) | 33,633,220 |
| 1 Aug 2007 | CNY | 4.6627 | 5.0237 | 4.5858 | 5.0237 | 5.0237 | +0.456 (+9.97%) | 49,169,120 |
| 31 Jul 2007 | CNY | 4.5503 | 4.6391 | 4.4379 | 4.5681 | 4.5681 | +0.018 (+0.39%) | 15,333,572 |
| 30 Jul 2007 | CNY | 4.4231 | 4.6746 | 4.4231 | 4.5503 | 4.5503 | +0.192 (+4.41%) | 21,248,721 |
| 27 Jul 2007 | CNY | 4.2041 | 4.4231 | 4.1183 | 4.358 | 4.358 | +0.127 (+3.01%) | 22,670,207 |
| 26 Jul 2007 | CNY | 4.0621 | 4.2959 | 3.9941 | 4.2308 | 4.2308 | +0.207 (+5.15%) | 27,905,891 |
| 25 Jul 2007 | CNY | 3.9438 | 4.0355 | 3.9349 | 4.0237 | 4.0237 | +0.08 (+2.03%) | 17,886,645 |
| 24 Jul 2007 | CNY | 4.0562 | 4.0828 | 3.8757 | 3.9438 | 3.9438 | -0.035 (-0.89%) | 23,303,555 |
| 23 Jul 2007 | CNY | 3.7219 | 3.9823 | 3.7219 | 3.9793 | 3.9793 | +0.246 (+6.58%) | 20,904,722 |
| 20 Jul 2007 | CNY | 3.5799 | 3.7337 | 3.5562 | 3.7337 | 3.7337 | +0.13 (+3.61%) | 11,057,744 |
| 19 Jul 2007 | CNY | 3.5947 | 3.6183 | 3.5444 | 3.6036 | 3.6036 | +0.018 (+0.50%) | 4,752,665 |
| 18 Jul 2007 | CNY | 3.6598 | 3.6686 | 3.5562 | 3.5858 | 3.5858 | -0.053 (-1.46%) | 3,800,390 |
| 17 Jul 2007 | CNY | 3.6154 | 3.6982 | 3.503 | 3.6391 | 3.6391 | +0.024 (+0.66%) | 3,735,474 |
| 16 Jul 2007 | CNY | 3.7396 | 3.8432 | 3.574 | 3.6154 | 3.6154 | -0.142 (-3.78%) | 3,857,904 |
| 13 Jul 2007 | CNY | 3.7574 | 3.8432 | 3.7308 | 3.7574 | 3.7574 | -0.047 (-1.24%) | 3,640,936 |
| 12 Jul 2007 | CNY | 3.8077 | 3.9349 | 3.713 | 3.8047 | 3.8047 | +0.083 (+2.22%) | 6,926,674 |
| 11 Jul 2007 | CNY | 3.6982 | 3.7278 | 3.6095 | 3.7219 | 3.7219 | +0.006 (+0.16%) | 3,712,301 |
| 10 Jul 2007 | CNY | 3.8698 | 3.8876 | 3.6982 | 3.716 | 3.716 | -0.172 (-4.41%) | 6,243,137 |
| 9 Jul 2007 | CNY | 3.784 | 3.9941 | 3.7574 | 3.8876 | 3.8876 | +0.13 (+3.47%) | 12,093,028 |
| 6 Jul 2007 | CNY | 3.4675 | 3.7722 | 3.432 | 3.7574 | 3.7574 | +0.272 (+7.81%) | 8,807,938 |
| 5 Jul 2007 | CNY | 3.7515 | 3.7574 | 3.4823 | 3.4852 | 3.4852 | -0.317 (-8.33%) | 8,298,379 |
| 4 Jul 2007 | CNY | 3.9231 | 4.0178 | 3.7278 | 3.8018 | 3.8018 | -0.139 (-3.53%) | 8,399,323 |
| 3 Jul 2007 | CNY | 3.9231 | 4.0533 | 3.8018 | 3.9408 | 3.9408 | +0.03 (+0.76%) | 10,549,416 |
| 2 Jul 2007 | CNY | 3.8994 | 3.9911 | 3.7367 | 3.9112 | 3.9112 | +0.015 (+0.38%) | 11,811,095 |
| 29 Jun 2007 | CNY | 4.1479 | 4.2604 | 3.8935 | 3.8965 | 3.8965 | -0.429 (-9.92%) | 22,985,872 |
| 28 Jun 2007 | CNY | 4.787 | 4.8077 | 4.3254 | 4.3254 | 4.3254 | -0.479 (-9.98%) | 19,595,969 |
| 27 Jun 2007 | CNY | 4.7692 | 4.9083 | 4.6746 | 4.8047 | 4.8047 | +0.006 (+0.12%) | 18,656,903 |
| 26 Jun 2007 | CNY | 4.7396 | 4.8817 | 4.5858 | 4.7988 | 4.7988 | +0.098 (+2.08%) | 16,120,903 |
