| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | CNY | 7.9 | 8.21 | 7.31 | 7.99 | 7.99 | +0.11 (+1.40%) | 17,564,295 |
| 27 Jul 2007 | CNY | 7.53 | 7.93 | 7.32 | 7.88 | 7.88 | +0.28 (+3.68%) | 10,433,212 |
| 26 Jul 2007 | CNY | 7.36 | 7.75 | 7.23 | 7.6 | 7.6 | +0.3 (+4.11%) | 9,526,607 |
| 25 Jul 2007 | CNY | 7.1 | 7.3 | 7.02 | 7.3 | 7.3 | +0.18 (+2.53%) | 9,450,592 |
| 24 Jul 2007 | CNY | 7.34 | 7.6 | 7.1 | 7.12 | 7.12 | -0.1 (-1.39%) | 8,998,553 |
| 23 Jul 2007 | CNY | 6.57 | 7.22 | 6.57 | 7.22 | 7.22 | +0.66 (+10.06%) | 10,924,043 |
| 20 Jul 2007 | CNY | 6.35 | 6.6 | 6.33 | 6.56 | 6.56 | +0.21 (+3.31%) | 3,818,552 |
| 19 Jul 2007 | CNY | 6.44 | 6.45 | 6.28 | 6.35 | 6.35 | -0.1 (-1.55%) | 2,527,670 |
| 18 Jul 2007 | CNY | 6.44 | 6.57 | 6.35 | 6.45 | 6.45 | -0.05 (-0.77%) | 2,164,468 |
| 17 Jul 2007 | CNY | 6.38 | 6.62 | 6.3 | 6.5 | 6.5 | +0.1 (+1.56%) | 2,100,066 |
| 16 Jul 2007 | CNY | 6.75 | 6.76 | 6.32 | 6.4 | 6.4 | -0.46 (-6.71%) | 3,524,748 |
| 13 Jul 2007 | CNY | 7.05 | 7.14 | 6.68 | 6.86 | 6.86 | -0.14 (-2.00%) | 9,703,451 |
| 12 Jul 2007 | CNY | 6.5 | 7.05 | 6.36 | 7 | 7 | +0.35 (+5.26%) | 7,573,486 |
| 11 Jul 2007 | CNY | 6.46 | 6.75 | 6.25 | 6.65 | 6.65 | -0.12 (-1.77%) | 6,340,536 |
| 10 Jul 2007 | CNY | 7.1 | 7.17 | 6.7 | 6.77 | 6.77 | -0.41 (-5.71%) | 4,283,956 |
| 9 Jul 2007 | CNY | 7.28 | 7.28 | 6.9 | 7.18 | 7.18 | +0.09 (+1.27%) | 7,822,651 |
| 6 Jul 2007 | CNY | 6.65 | 7.15 | 6.2 | 7.09 | 7.09 | +0.41 (+6.14%) | 8,348,525 |
| 5 Jul 2007 | CNY | 7.19 | 7.19 | 6.68 | 6.68 | 6.68 | -0.74 (-9.97%) | 6,969,555 |
| 4 Jul 2007 | CNY | 6.81 | 7.47 | 6.8 | 7.42 | 7.42 | +0.63 (+9.28%) | 20,209,533 |
| 3 Jul 2007 | CNY | 6.68 | 6.79 | 6.5 | 6.79 | 6.79 | +0.62 (+10.05%) | 9,944,737 |
| 29 Jun 2007 | CNY | 6.39 | 6.49 | 5.93 | 6.17 | 6.17 | -0.42 (-6.37%) | 3,842,110 |
| 28 Jun 2007 | CNY | 7.32 | 7.4 | 6.59 | 6.59 | 6.59 | -0.73 (-9.97%) | 4,194,316 |
| 27 Jun 2007 | CNY | 7.21 | 7.48 | 7.05 | 7.32 | 7.32 | +0.11 (+1.53%) | 3,063,344 |
| 26 Jun 2007 | CNY | 6.71 | 7.28 | 6.67 | 7.21 | 7.21 | +0.02 (+0.28%) | 3,723,117 |
| 25 Jun 2007 | CNY | 8.02 | 8.17 | 7.19 | 7.19 | 7.19 | -0.8 (-10.01%) | 4,636,718 |
| 22 Jun 2007 | CNY | 8.8 | 8.89 | 7.92 | 7.99 | 7.99 | -0.81 (-9.20%) | 6,833,901 |
| 21 Jun 2007 | CNY | 8.89 | 9.16 | 8.6 | 8.8 | 8.8 | -0.11 (-1.23%) | 4,643,658 |
| 20 Jun 2007 | CNY | 9.47 | 9.8 | 8.75 | 8.91 | 8.91 | -0.56 (-5.91%) | 6,639,022 |
| 19 Jun 2007 | CNY | 9.45 | 9.6 | 9.1 | 9.47 | 9.47 | -0.08 (-0.84%) | 6,183,902 |
| 18 Jun 2007 | CNY | 9.08 | 9.83 | 9.08 | 9.55 | 9.55 | +0.54 (+5.99%) | 10,647,587 |
