| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | CNY | 3.1448 | 3.1911 | 3.0688 | 3.0721 | 3.0721 | -0.066 (-2.11%) | 21,191,420 |
| 23 Jul 2007 | CNY | 2.8638 | 3.1415 | 2.8638 | 3.1382 | 3.1382 | +0.274 (+9.58%) | 20,604,296 |
| 20 Jul 2007 | CNY | 2.7216 | 2.8638 | 2.705 | 2.8638 | 2.8638 | +0.132 (+4.84%) | 14,365,282 |
| 19 Jul 2007 | CNY | 2.6091 | 2.7646 | 2.5794 | 2.7315 | 2.7315 | +0.109 (+4.16%) | 10,852,761 |
| 18 Jul 2007 | CNY | 2.6885 | 2.705 | 2.586 | 2.6224 | 2.6224 | -0.046 (-1.73%) | 7,285,033 |
| 17 Jul 2007 | CNY | 2.5298 | 2.7017 | 2.5298 | 2.6687 | 2.6687 | +0.063 (+2.41%) | 7,921,966 |
| 16 Jul 2007 | CNY | 2.7811 | 2.8241 | 2.5959 | 2.6058 | 2.6058 | -0.175 (-6.30%) | 8,288,932 |
| 13 Jul 2007 | CNY | 2.8175 | 2.8505 | 2.7381 | 2.7811 | 2.7811 | -0.036 (-1.29%) | 5,749,582 |
| 12 Jul 2007 | CNY | 2.8274 | 2.8605 | 2.7943 | 2.8175 | 2.8175 | -0.017 (-0.58%) | 7,407,309 |
| 11 Jul 2007 | CNY | 2.7679 | 2.877 | 2.7116 | 2.834 | 2.834 | +0.066 (+2.39%) | 10,509,915 |
| 10 Jul 2007 | CNY | 3.0093 | 3.0093 | 2.7612 | 2.7679 | 2.7679 | -0.274 (-9.02%) | 16,696,752 |
| 9 Jul 2007 | CNY | 2.9729 | 3.0919 | 2.9101 | 3.0423 | 3.0423 | +0.069 (+2.33%) | 18,822,990 |
| 6 Jul 2007 | CNY | 2.6951 | 3.0093 | 2.5265 | 2.9729 | 2.9729 | +0.169 (+6.02%) | 21,656,965 |
| 5 Jul 2007 | CNY | 3.0423 | 3.0456 | 2.8042 | 2.8042 | 2.8042 | -0.311 (-9.98%) | 16,822,639 |
| 4 Jul 2007 | CNY | 3.2672 | 3.3069 | 3.0952 | 3.1151 | 3.1151 | -0.212 (-6.36%) | 9,705,400 |
| 3 Jul 2007 | CNY | 3.2573 | 3.3664 | 3.1085 | 3.3267 | 3.3267 | +0.093 (+2.86%) | 16,233,409 |
| 2 Jul 2007 | CNY | 2.9927 | 3.2804 | 2.9927 | 3.2341 | 3.2341 | +0.066 (+2.09%) | 15,146,248 |
| 29 Jun 2007 | CNY | 3.1382 | 3.3995 | 3.0423 | 3.168 | 3.168 | -0.212 (-6.26%) | 23,539,508 |
| 28 Jun 2007 | CNY | 3.8228 | 3.8228 | 3.3796 | 3.3796 | 3.3796 | -0.377 (-10.04%) | 24,663,021 |
| 27 Jun 2007 | CNY | 3.6376 | 3.7963 | 3.6376 | 3.7566 | 3.7566 | +0.215 (+6.07%) | 42,807,586 |
| 26 Jun 2007 | CNY | 3.1415 | 3.5615 | 2.9134 | 3.5417 | 3.5417 | +0.304 (+9.40%) | 37,716,927 |
| 25 Jun 2007 | CNY | 3.578 | 3.6806 | 3.2374 | 3.2374 | 3.2374 | -0.36 (-10.02%) | 27,626,677 |
| 22 Jun 2007 | CNY | 4.0344 | 4.084 | 3.5979 | 3.5979 | 3.5979 | -0.4 (-10.01%) | 33,603,740 |
| 21 Jun 2007 | CNY | 4.1336 | 4.2923 | 3.9054 | 3.998 | 3.998 | -0.208 (-4.95%) | 35,430,553 |
| 20 Jun 2007 | CNY | 4.547 | 4.6396 | 4.1303 | 4.2064 | 4.2064 | -0.341 (-7.49%) | 38,786,422 |
| 19 Jun 2007 | CNY | 4.4643 | 4.6296 | 4.3651 | 4.547 | 4.547 | +0.036 (+0.81%) | 42,067,069 |
| 18 Jun 2007 | CNY | 4.3618 | 4.6594 | 4.3089 | 4.5106 | 4.5106 | +0.241 (+5.65%) | 62,760,582 |
| 15 Jun 2007 | CNY | 3.965 | 4.3651 | 3.8691 | 4.2692 | 4.2692 | +0.284 (+7.14%) | 59,799,131 |
| 14 Jun 2007 | CNY | 4.1402 | 4.1402 | 3.9616 | 3.9848 | 3.9848 | -0.208 (-4.97%) | 36,639,530 |
| 13 Jun 2007 | CNY | 3.998 | 4.2328 | 3.9947 | 4.1931 | 4.1931 | +0.195 (+4.88%) | 53,137,189 |
