| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | CNY | 5.0834 | 5.3416 | 4.8306 | 5.1157 | 5.1157 | -0.097 (-1.86%) | 41,557,824 |
| 18 Jul 2007 | CNY | 4.7337 | 5.2232 | 4.6692 | 5.2125 | 5.2125 | +0.463 (+9.74%) | 50,044,477 |
| 17 Jul 2007 | CNY | 4.411 | 4.8252 | 4.3841 | 4.7499 | 4.7499 | +0.274 (+6.13%) | 24,527,791 |
| 16 Jul 2007 | CNY | 4.5993 | 4.6261 | 4.4325 | 4.4755 | 4.4755 | -0.118 (-2.58%) | 18,237,836 |
| 13 Jul 2007 | CNY | 4.3303 | 4.7122 | 4.1958 | 4.5939 | 4.5939 | +0.269 (+6.22%) | 40,482,836 |
| 12 Jul 2007 | CNY | 4.0667 | 4.341 | 4.0075 | 4.3249 | 4.3249 | +0.377 (+9.54%) | 25,834,351 |
| 11 Jul 2007 | CNY | 3.8462 | 3.9699 | 3.8085 | 3.9484 | 3.9484 | +0.075 (+1.94%) | 6,073,371 |
| 10 Jul 2007 | CNY | 4.0882 | 4.0882 | 3.8193 | 3.8731 | 3.8731 | -0.215 (-5.26%) | 9,033,494 |
| 9 Jul 2007 | CNY | 3.943 | 4.1313 | 3.9268 | 4.0882 | 4.0882 | +0.172 (+4.39%) | 12,274,270 |
| 6 Jul 2007 | CNY | 3.5826 | 3.9268 | 3.5557 | 3.9161 | 3.9161 | +0.312 (+8.66%) | 14,692,195 |
| 5 Jul 2007 | CNY | 3.9268 | 3.9537 | 3.5987 | 3.6041 | 3.6041 | -0.382 (-9.58%) | 12,877,062 |
| 4 Jul 2007 | CNY | 4.1743 | 4.1958 | 3.9699 | 3.986 | 3.986 | -0.177 (-4.26%) | 7,400,186 |
| 3 Jul 2007 | CNY | 4.1689 | 4.1958 | 4.0398 | 4.1635 | 4.1635 | +0.081 (+1.98%) | 10,799,760 |
| 2 Jul 2007 | CNY | 3.9 | 4.0882 | 3.8623 | 4.0828 | 4.0828 | +0.204 (+5.27%) | 14,657,220 |
| 29 Jun 2007 | CNY | 4.1958 | 4.1958 | 3.8462 | 3.8784 | 3.8784 | -0.393 (-9.19%) | 18,130,879 |
| 28 Jun 2007 | CNY | 4.6261 | 4.7714 | 4.2388 | 4.2711 | 4.2711 | -0.393 (-8.42%) | 15,195,646 |
| 27 Jun 2007 | CNY | 4.6315 | 4.723 | 4.5186 | 4.6638 | 4.6638 | +0.075 (+1.64%) | 14,567,912 |
| 26 Jun 2007 | CNY | 4.411 | 4.6046 | 4.2765 | 4.5885 | 4.5885 | +0.011 (+0.24%) | 17,771,084 |
| 25 Jun 2007 | CNY | 5.0995 | 5.1641 | 4.5777 | 4.5777 | 4.5777 | -0.506 (-9.95%) | 18,997,727 |
| 22 Jun 2007 | CNY | 5.5998 | 5.6805 | 4.965 | 5.0834 | 5.0834 | -0.43 (-7.80%) | 24,031,584 |
| 21 Jun 2007 | CNY | 5.6213 | 5.7665 | 5.433 | 5.5137 | 5.5137 | -0.113 (-2.01%) | 21,013,524 |
| 20 Jun 2007 | CNY | 5.7128 | 6.0624 | 5.4223 | 5.6267 | 5.6267 | -0.065 (-1.13%) | 39,702,934 |
| 19 Jun 2007 | CNY | 5.6697 | 5.6966 | 5.4868 | 5.6912 | 5.6912 | +0.016 (+0.28%) | 25,193,169 |
| 18 Jun 2007 | CNY | 5.5998 | 5.702 | 5.5406 | 5.6751 | 5.6751 | +0.161 (+2.93%) | 31,498,972 |
| 15 Jun 2007 | CNY | 5.5083 | 5.702 | 5.3954 | 5.5137 | 5.5137 | -0.038 (-0.68%) | 27,367,582 |
| 14 Jun 2007 | CNY | 5.5837 | 5.7181 | 5.39 | 5.5514 | 5.5514 | +0.118 (+2.18%) | 52,388,025 |
| 13 Jun 2007 | CNY | 5.1426 | 5.5083 | 5.1157 | 5.433 | 5.433 | +0.339 (+6.65%) | 37,511,463 |
| 12 Jun 2007 | CNY | 5.1533 | 5.2125 | 4.6799 | 5.0941 | 5.0941 | -0.049 (-0.94%) | 31,634,121 |
| 11 Jun 2007 | CNY | 5.1587 | 5.3523 | 5.121 | 5.1426 | 5.1426 | +0.043 (+0.85%) | 23,803,284 |
| 8 Jun 2007 | CNY | 5.1103 | 5.2501 | 5.035 | 5.0995 | 5.0995 | -0.043 (-0.84%) | 27,202,878 |
