| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 1.7857 | 1.8736 | 1.7378 | 1.8696 | 1.8696 | +0.086 (+4.82%) | 44,056,029 |
| 26 Jul 2007 | CNY | 1.7318 | 1.8137 | 1.7138 | 1.7837 | 1.7837 | +0.05 (+2.88%) | 29,017,670 |
| 25 Jul 2007 | CNY | 1.7378 | 1.7877 | 1.7178 | 1.7338 | 1.7338 | -0.01 (-0.57%) | 17,342,520 |
| 24 Jul 2007 | CNY | 1.7398 | 1.8077 | 1.7398 | 1.7438 | 1.7438 | -0.018 (-1.02%) | 18,937,223 |
| 23 Jul 2007 | CNY | 1.7578 | 1.7777 | 1.6978 | 1.7617 | 1.7617 | +0.03 (+1.73%) | 21,169,302 |
| 20 Jul 2007 | CNY | 1.7078 | 1.7578 | 1.6978 | 1.7318 | 1.7318 | +0.026 (+1.52%) | 16,069,067 |
| 19 Jul 2007 | CNY | 1.7737 | 1.7737 | 1.6819 | 1.7058 | 1.7058 | +0.012 (+0.71%) | 20,654,934 |
| 18 Jul 2007 | CNY | 1.6139 | 1.6938 | 1.588 | 1.6938 | 1.6938 | +0.08 (+4.95%) | 26,271,749 |
| 17 Jul 2007 | CNY | 1.604 | 1.6359 | 1.56 | 1.6139 | 1.6139 | +0.006 (+0.37%) | 10,234,428 |
| 16 Jul 2007 | CNY | 1.6179 | 1.6179 | 1.558 | 1.6079 | 1.6079 | +0.014 (+0.87%) | 10,766,163 |
| 13 Jul 2007 | CNY | 1.558 | 1.6259 | 1.53 | 1.594 | 1.594 | +0.014 (+0.89%) | 18,688,315 |
| 12 Jul 2007 | CNY | 1.5081 | 1.6379 | 1.5061 | 1.58 | 1.58 | -0.006 (-0.38%) | 27,494,908 |
| 11 Jul 2007 | CNY | 1.586 | 1.6479 | 1.586 | 1.586 | 1.586 | -0.084 (-5.02%) | 26,374,581 |
| 10 Jul 2007 | CNY | 1.8456 | 1.8456 | 1.6699 | 1.6699 | 1.6699 | -0.088 (-5.00%) | 40,035,565 |
| 9 Jul 2007 | CNY | 1.7578 | 1.7578 | 1.7578 | 1.7578 | 1.7578 | 0.0 (0.0%) | 0 |
| 6 Jul 2007 | CNY | 1.6739 | 1.7578 | 1.6379 | 1.7578 | 1.7578 | +0.084 (+5.01%) | 62,793,738 |
| 5 Jul 2007 | CNY | 1.6938 | 1.7278 | 1.6079 | 1.6739 | 1.6739 | -0.016 (-0.94%) | 39,134,257 |
| 4 Jul 2007 | CNY | 1.6819 | 1.7178 | 1.6099 | 1.6898 | 1.6898 | +0.012 (+0.71%) | 30,077,179 |
| 3 Jul 2007 | CNY | 1.7138 | 1.7218 | 1.6539 | 1.6779 | 1.6779 | +0.038 (+2.32%) | 42,502,063 |
| 2 Jul 2007 | CNY | 1.564 | 1.6399 | 1.564 | 1.6399 | 1.6399 | +0.078 (+4.99%) | 29,079,384 |
| 29 Jun 2007 | CNY | 1.4981 | 1.598 | 1.4781 | 1.562 | 1.562 | +0.006 (+0.39%) | 29,761,470 |
| 28 Jun 2007 | CNY | 1.528 | 1.6199 | 1.5181 | 1.556 | 1.556 | +0.014 (+0.91%) | 22,907,969 |
| 27 Jun 2007 | CNY | 1.548 | 1.598 | 1.5101 | 1.542 | 1.542 | +0.002 (+0.13%) | 19,225,256 |
| 26 Jun 2007 | CNY | 1.568 | 1.568 | 1.54 | 1.54 | 1.54 | -0.082 (-5.05%) | 13,148,308 |
| 25 Jun 2007 | CNY | 1.6838 | 1.6978 | 1.6219 | 1.6219 | 1.6219 | -0.086 (-5.03%) | 22,022,117 |
| 22 Jun 2007 | CNY | 1.8077 | 1.8177 | 1.7078 | 1.7078 | 1.7078 | -0.09 (-5.00%) | 34,130,941 |
| 21 Jun 2007 | CNY | 1.7977 | 1.8476 | 1.7378 | 1.7977 | 1.7977 | +0.01 (+0.56%) | 36,412,398 |
| 20 Jun 2007 | CNY | 1.7937 | 1.8636 | 1.7478 | 1.7877 | 1.7877 | +0.012 (+0.68%) | 52,052,306 |
| 19 Jun 2007 | CNY | 1.8297 | 1.8297 | 1.7398 | 1.7757 | 1.7757 | +0.022 (+1.25%) | 35,813,662 |
| 18 Jun 2007 | CNY | 1.7378 | 1.7538 | 1.7078 | 1.7538 | 1.7538 | +0.084 (+5.02%) | 40,995,827 |
