| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2007 | CNY | 4.7708 | 4.8292 | 4.6667 | 4.8208 | 4.8208 | +0.108 (+2.30%) | 4,193,992 |
| 30 Jul 2007 | CNY | 4.6333 | 4.8333 | 4.6333 | 4.7125 | 4.7125 | +0.067 (+1.44%) | 4,869,324 |
| 27 Jul 2007 | CNY | 4.5 | 4.7042 | 4.4333 | 4.6458 | 4.6458 | +0.121 (+2.67%) | 5,140,389 |
| 26 Jul 2007 | CNY | 4.7292 | 4.7292 | 4.3958 | 4.525 | 4.525 | +0.225 (+5.23%) | 7,115,289 |
| 24 Jul 2007 | CNY | 4.4875 | 4.4875 | 4.2917 | 4.3 | 4.3 | -0.075 (-1.71%) | 4,092,648 |
| 23 Jul 2007 | CNY | 4.2083 | 4.3833 | 4.1875 | 4.375 | 4.375 | +0.175 (+4.17%) | 4,778,928 |
| 20 Jul 2007 | CNY | 4.075 | 4.2042 | 4.0375 | 4.2 | 4.2 | +0.125 (+3.07%) | 3,495,897 |
| 19 Jul 2007 | CNY | 3.9917 | 4.1042 | 3.9042 | 4.075 | 4.075 | +0.125 (+3.16%) | 2,169,528 |
| 18 Jul 2007 | CNY | 3.9125 | 4 | 3.9125 | 3.95 | 3.95 | +0.037 (+0.96%) | 1,233,964 |
| 17 Jul 2007 | CNY | 3.8375 | 4.0083 | 3.8125 | 3.9125 | 3.9125 | +0.092 (+2.40%) | 1,454,241 |
| 16 Jul 2007 | CNY | 4.0542 | 4.0958 | 3.8125 | 3.8208 | 3.8208 | -0.196 (-4.88%) | 1,578,444 |
| 13 Jul 2007 | CNY | 3.95 | 4.0583 | 3.925 | 4.0167 | 4.0167 | +0.062 (+1.58%) | 1,929,451 |
| 12 Jul 2007 | CNY | 3.8667 | 3.9708 | 3.8667 | 3.9542 | 3.9542 | +0.025 (+0.64%) | 1,320,552 |
| 11 Jul 2007 | CNY | 3.7917 | 3.9917 | 3.7917 | 3.9292 | 3.9292 | +0.058 (+1.51%) | 1,630,312 |
| 10 Jul 2007 | CNY | 4.0792 | 4.0833 | 3.8583 | 3.8708 | 3.8708 | -0.208 (-5.11%) | 2,433,772 |
| 9 Jul 2007 | CNY | 4.0375 | 4.1583 | 3.9167 | 4.0792 | 4.0792 | +0.058 (+1.45%) | 2,962,394 |
| 6 Jul 2007 | CNY | 3.75 | 4.0417 | 3.55 | 4.0208 | 4.0208 | +0.196 (+5.12%) | 3,789,204 |
| 5 Jul 2007 | CNY | 4.2292 | 4.2292 | 3.825 | 3.825 | 3.825 | -0.425 (-10%) | 3,601,927 |
| 4 Jul 2007 | CNY | 4.4792 | 4.4792 | 4.2167 | 4.25 | 4.25 | -0.179 (-4.05%) | 1,887,595 |
| 3 Jul 2007 | CNY | 4.5833 | 4.5833 | 4.3125 | 4.4292 | 4.4292 | -0.062 (-1.39%) | 2,096,599 |
| 2 Jul 2007 | CNY | 4.3042 | 4.5417 | 4.3 | 4.4917 | 4.4917 | +0.196 (+4.56%) | 2,851,435 |
| 29 Jun 2007 | CNY | 4.1125 | 4.6375 | 3.9583 | 4.2958 | 4.2958 | +0.075 (+1.78%) | 4,932,444 |
| 28 Jun 2007 | CNY | 4.675 | 4.675 | 4.2208 | 4.2208 | 4.2208 | -0.467 (-9.96%) | 3,492,376 |
| 27 Jun 2007 | CNY | 4.5833 | 4.75 | 4.375 | 4.6875 | 4.6875 | +0.037 (+0.81%) | 3,598,581 |
| 26 Jun 2007 | CNY | 4.1875 | 4.6625 | 4.1875 | 4.65 | 4.65 | +0.004 (+0.09%) | 4,490,700 |
| 25 Jun 2007 | CNY | 5.1458 | 5.1583 | 4.6458 | 4.6458 | 4.6458 | -0.517 (-10.01%) | 4,720,010 |
| 22 Jun 2007 | CNY | 5.725 | 5.7375 | 5.1625 | 5.1625 | 5.1625 | -0.575 (-10.02%) | 4,803,717 |
| 21 Jun 2007 | CNY | 5.6833 | 5.8958 | 5.525 | 5.7375 | 5.7375 | +0.037 (+0.66%) | 4,875,376 |
| 20 Jun 2007 | CNY | 6.1125 | 6.2292 | 5.6667 | 5.7 | 5.7 | -0.471 (-7.63%) | 6,930,146 |
| 19 Jun 2007 | CNY | 5.675 | 6.25 | 5.5708 | 6.1708 | 6.1708 | +0.479 (+8.42%) | 8,314,924 |
