| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | CNY | 3.06 | 3.295 | 3.06 | 3.265 | 3.265 | +0.21 (+6.87%) | 27,910,516 |
| 20 Jul 2007 | CNY | 3 | 3.12 | 2.955 | 3.055 | 3.055 | +0.06 (+2.00%) | 13,804,334 |
| 19 Jul 2007 | CNY | 3.045 | 3.045 | 2.955 | 2.995 | 2.995 | -0.045 (-1.48%) | 8,777,226 |
| 18 Jul 2007 | CNY | 3.1 | 3.125 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 10,759,052 |
| 17 Jul 2007 | CNY | 3.05 | 3.185 | 3 | 3.08 | 3.08 | -0.055 (-1.75%) | 15,086,614 |
| 16 Jul 2007 | CNY | 3.09 | 3.18 | 2.95 | 3.135 | 3.135 | +0.04 (+1.29%) | 17,789,192 |
| 13 Jul 2007 | CNY | 2.94 | 3.2 | 2.91 | 3.095 | 3.095 | +0.155 (+5.27%) | 25,418,396 |
| 12 Jul 2007 | CNY | 2.95 | 3.005 | 2.915 | 2.94 | 2.94 | -0.08 (-2.65%) | 12,383,106 |
| 11 Jul 2007 | CNY | 3.175 | 3.18 | 2.9 | 3.02 | 3.02 | -0.045 (-1.47%) | 36,870,932 |
| 10 Jul 2007 | CNY | 3.065 | 3.065 | 2.95 | 3.065 | 3.065 | +0.535 (+21.15%) | 52,887,396 |
| 5 Jul 2007 | CNY | 2.675 | 2.675 | 2.5 | 2.53 | 2.53 | -0.165 (-6.12%) | 10,321,492 |
| 4 Jul 2007 | CNY | 2.79 | 2.805 | 2.675 | 2.695 | 2.695 | -0.125 (-4.43%) | 9,616,836 |
| 3 Jul 2007 | CNY | 2.835 | 2.9 | 2.72 | 2.82 | 2.82 | -0.05 (-1.74%) | 10,714,642 |
| 2 Jul 2007 | CNY | 2.7 | 2.88 | 2.65 | 2.87 | 2.87 | +0.2 (+7.49%) | 17,123,570 |
| 29 Jun 2007 | CNY | 2.51 | 2.745 | 2.475 | 2.67 | 2.67 | +0.03 (+1.14%) | 16,794,700 |
| 28 Jun 2007 | CNY | 2.93 | 2.975 | 2.64 | 2.64 | 2.64 | -0.295 (-10.05%) | 12,252,492 |
| 27 Jun 2007 | CNY | 2.915 | 2.955 | 2.8 | 2.935 | 2.935 | +0.035 (+1.21%) | 12,104,130 |
| 26 Jun 2007 | CNY | 2.77 | 2.905 | 2.57 | 2.9 | 2.9 | +0.115 (+4.13%) | 15,540,014 |
| 25 Jun 2007 | CNY | 3.105 | 3.17 | 2.785 | 2.785 | 2.785 | -0.31 (-10.02%) | 18,464,726 |
| 22 Jun 2007 | CNY | 3.405 | 3.49 | 3.06 | 3.095 | 3.095 | -0.305 (-8.97%) | 18,871,382 |
| 21 Jun 2007 | CNY | 3.43 | 3.52 | 3.325 | 3.4 | 3.4 | -0.07 (-2.02%) | 17,305,934 |
| 20 Jun 2007 | CNY | 3.635 | 3.685 | 3.45 | 3.47 | 3.47 | -0.175 (-4.80%) | 21,963,016 |
| 19 Jun 2007 | CNY | 3.54 | 3.65 | 3.45 | 3.645 | 3.645 | +0.08 (+2.24%) | 20,598,660 |
| 18 Jun 2007 | CNY | 3.555 | 3.6 | 3.495 | 3.565 | 3.565 | +0.08 (+2.30%) | 19,769,318 |
| 15 Jun 2007 | CNY | 3.5 | 3.59 | 3.425 | 3.485 | 3.485 | -0.11 (-3.06%) | 19,722,828 |
| 14 Jun 2007 | CNY | 3.75 | 3.78 | 3.585 | 3.595 | 3.595 | -0.195 (-5.15%) | 23,418,334 |
| 13 Jun 2007 | CNY | 3.695 | 3.89 | 3.61 | 3.79 | 3.79 | +0.1 (+2.71%) | 33,627,240 |
| 12 Jun 2007 | CNY | 3.45 | 3.695 | 3.37 | 3.69 | 3.69 | +0.26 (+7.58%) | 37,127,814 |
| 11 Jun 2007 | CNY | 3.425 | 3.54 | 3.405 | 3.43 | 3.43 | +0.005 (+0.15%) | 22,468,078 |
| 8 Jun 2007 | CNY | 3.42 | 3.525 | 3.36 | 3.425 | 3.425 | +0.005 (+0.15%) | 25,217,826 |
