| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | CNY | 3.6625 | 3.82 | 3.6525 | 3.795 | 3.795 | +0.11 (+2.99%) | 60,581,120 |
| 19 Jul 2007 | CNY | 3.775 | 3.8 | 3.6 | 3.685 | 3.685 | -0.095 (-2.51%) | 37,862,856 |
| 18 Jul 2007 | CNY | 3.84 | 3.84 | 3.71 | 3.78 | 3.78 | -0.037 (-0.98%) | 33,597,752 |
| 17 Jul 2007 | CNY | 3.785 | 3.875 | 3.72 | 3.8175 | 3.8175 | -0.007 (-0.20%) | 34,432,752 |
| 16 Jul 2007 | CNY | 3.975 | 3.975 | 3.8 | 3.825 | 3.825 | -0.175 (-4.38%) | 21,857,144 |
| 13 Jul 2007 | CNY | 3.95 | 4.005 | 3.855 | 4 | 4 | +0.04 (+1.01%) | 29,867,016 |
| 12 Jul 2007 | CNY | 3.95 | 4.0225 | 3.875 | 3.96 | 3.96 | +0.04 (+1.02%) | 37,614,424 |
| 11 Jul 2007 | CNY | 3.875 | 3.98 | 3.83 | 3.92 | 3.92 | -0.005 (-0.13%) | 27,800,132 |
| 10 Jul 2007 | CNY | 4.125 | 4.125 | 3.8625 | 3.925 | 3.925 | -0.212 (-5.14%) | 57,121,556 |
| 9 Jul 2007 | CNY | 4.0575 | 4.155 | 4.025 | 4.1375 | 4.1375 | +0.113 (+2.80%) | 64,103,640 |
| 6 Jul 2007 | CNY | 3.6875 | 4.07 | 3.6375 | 4.025 | 4.025 | +0.323 (+8.71%) | 56,501,840 |
| 5 Jul 2007 | CNY | 3.98 | 3.98 | 3.7 | 3.7025 | 3.7025 | -0.318 (-7.90%) | 50,373,648 |
| 4 Jul 2007 | CNY | 4.1625 | 4.175 | 3.975 | 4.02 | 4.02 | -0.14 (-3.37%) | 21,583,344 |
| 3 Jul 2007 | CNY | 4.1375 | 4.22 | 4.035 | 4.16 | 4.16 | +0.033 (+0.79%) | 33,282,316 |
| 2 Jul 2007 | CNY | 4.025 | 4.175 | 3.97 | 4.1275 | 4.1275 | +0.128 (+3.19%) | 46,976,328 |
| 29 Jun 2007 | CNY | 3.8625 | 4.125 | 3.825 | 4 | 4 | +0.037 (+0.95%) | 76,874,312 |
| 28 Jun 2007 | CNY | 4.28 | 4.28 | 3.95 | 3.9625 | 3.9625 | -0.32 (-7.47%) | 67,677,396 |
| 27 Jun 2007 | CNY | 4.145 | 4.3325 | 4.075 | 4.2825 | 4.2825 | +0.155 (+3.76%) | 85,764,072 |
| 26 Jun 2007 | CNY | 3.8 | 4.1375 | 3.765 | 4.1275 | 4.1275 | +0.273 (+7.07%) | 81,308,444 |
| 25 Jun 2007 | CNY | 4.0875 | 4.16 | 3.77 | 3.855 | 3.855 | -0.182 (-4.52%) | 78,933,668 |
| 22 Jun 2007 | CNY | 4.375 | 4.45 | 3.935 | 4.0375 | 4.0375 | -0.323 (-7.40%) | 100,812,052 |
| 21 Jun 2007 | CNY | 4.3125 | 4.4625 | 4.2875 | 4.36 | 4.36 | +0.005 (+0.11%) | 69,420,984 |
| 20 Jun 2007 | CNY | 4.65 | 4.7 | 4.295 | 4.355 | 4.355 | -0.225 (-4.91%) | 108,124,376 |
| 19 Jun 2007 | CNY | 4.65 | 4.7225 | 4.5125 | 4.58 | 4.58 | +0.007 (+0.16%) | 113,353,588 |
| 18 Jun 2007 | CNY | 4.2975 | 4.5725 | 4.265 | 4.5725 | 4.5725 | +0.415 (+9.98%) | 178,315,120 |
| 15 Jun 2007 | CNY | 4.155 | 4.2775 | 4.0825 | 4.1575 | 4.1575 | +0.003 (+0.06%) | 83,037,180 |
| 14 Jun 2007 | CNY | 3.95 | 4.305 | 3.8775 | 4.155 | 4.155 | +0.175 (+4.40%) | 144,653,760 |
| 13 Jun 2007 | CNY | 4.0975 | 4.1575 | 3.965 | 3.98 | 3.98 | +0.095 (+2.45%) | 109,055,608 |
| 11 Jun 2007 | CNY | 3.7125 | 3.95 | 3.7125 | 3.885 | 3.885 | +0.188 (+5.07%) | 95,550,672 |
| 8 Jun 2007 | CNY | 3.65 | 3.735 | 3.6025 | 3.6975 | 3.6975 | +0.043 (+1.16%) | 70,669,204 |
