| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | CNY | 5.0888 | 5.3787 | 5.0888 | 5.3373 | 5.3373 | +0.257 (+5.07%) | 18,151,235 |
| 20 Jul 2007 | CNY | 4.9379 | 5.1183 | 4.9112 | 5.0799 | 5.0799 | +0.18 (+3.68%) | 12,801,134 |
| 19 Jul 2007 | CNY | 4.8817 | 4.9823 | 4.8225 | 4.8994 | 4.8994 | +0.021 (+0.42%) | 6,335,174 |
| 18 Jul 2007 | CNY | 4.8905 | 4.9704 | 4.7929 | 4.8787 | 4.8787 | -0.033 (-0.66%) | 14,304,352 |
| 17 Jul 2007 | CNY | 4.8225 | 4.9852 | 4.7633 | 4.9112 | 4.9112 | +0.092 (+1.90%) | 10,742,735 |
| 16 Jul 2007 | CNY | 5.074 | 5.1006 | 4.8136 | 4.8195 | 4.8195 | -0.255 (-5.02%) | 10,438,866 |
| 13 Jul 2007 | CNY | 5.1775 | 5.1894 | 4.9408 | 5.074 | 5.074 | -0.133 (-2.56%) | 8,138,522 |
| 12 Jul 2007 | CNY | 5.2308 | 5.2811 | 5.1391 | 5.2071 | 5.2071 | -0.024 (-0.45%) | 7,347,062 |
| 11 Jul 2007 | CNY | 5.1805 | 5.3225 | 5.1479 | 5.2308 | 5.2308 | -0.027 (-0.51%) | 9,452,237 |
| 10 Jul 2007 | CNY | 5.4201 | 5.429 | 5.1183 | 5.2574 | 5.2574 | -0.163 (-3.00%) | 13,594,356 |
| 9 Jul 2007 | CNY | 5.3314 | 5.5592 | 5.3225 | 5.4201 | 5.4201 | +0.103 (+1.95%) | 22,544,799 |
| 6 Jul 2007 | CNY | 4.8373 | 5.4142 | 4.7337 | 5.3166 | 5.3166 | +0.166 (+3.22%) | 25,350,716 |
| 4 Jul 2007 | CNY | 5.3787 | 5.4704 | 5.1124 | 5.1509 | 5.1509 | -0.225 (-4.18%) | 10,212,152 |
| 3 Jul 2007 | CNY | 5.2249 | 5.3965 | 5.1539 | 5.3757 | 5.3757 | +0.201 (+3.89%) | 11,645,529 |
| 2 Jul 2007 | CNY | 5.2367 | 5.3254 | 4.9852 | 5.1746 | 5.1746 | +0.012 (+0.23%) | 11,805,745 |
| 29 Jun 2007 | CNY | 5.1775 | 5.4024 | 5.0888 | 5.1627 | 5.1627 | -0.272 (-5.01%) | 16,469,682 |
| 28 Jun 2007 | CNY | 6.0059 | 6.0059 | 5.4024 | 5.4349 | 5.4349 | -0.166 (-2.96%) | 28,920,013 |
| 26 Jun 2007 | CNY | 5.0148 | 5.6213 | 4.9112 | 5.6006 | 5.6006 | +0.485 (+9.49%) | 24,428,970 |
| 25 Jun 2007 | CNY | 5.6864 | 5.7752 | 5.1154 | 5.1154 | 5.1154 | -0.568 (-9.99%) | 22,459,741 |
| 22 Jun 2007 | CNY | 6.0681 | 6.1598 | 5.5 | 5.6834 | 5.6834 | -0.429 (-7.02%) | 26,153,980 |
| 21 Jun 2007 | CNY | 6.1095 | 6.3639 | 6.0059 | 6.1124 | 6.1124 | 0.0 (0.0%) | 24,576,165 |
| 20 Jun 2007 | CNY | 6.4438 | 6.6657 | 5.9172 | 6.1124 | 6.1124 | -0.367 (-5.66%) | 29,028,599 |
| 19 Jun 2007 | CNY | 6.3314 | 6.6568 | 6.2722 | 6.4793 | 6.4793 | +0.106 (+1.67%) | 26,466,941 |
| 18 Jun 2007 | CNY | 6.3462 | 6.645 | 6.3018 | 6.3728 | 6.3728 | +0.092 (+1.46%) | 34,271,425 |
| 15 Jun 2007 | CNY | 6.287 | 6.5089 | 6.216 | 6.2811 | 6.2811 | -0.172 (-2.66%) | 37,649,282 |
| 14 Jun 2007 | CNY | 5.8314 | 6.4556 | 5.6805 | 6.4527 | 6.4527 | +0.583 (+9.93%) | 64,866,228 |
| 13 Jun 2007 | CNY | 5.9172 | 6.0947 | 5.7692 | 5.8698 | 5.8698 | -0.044 (-0.75%) | 38,616,337 |
| 12 Jun 2007 | CNY | 5.8521 | 6.0503 | 5.5059 | 5.9142 | 5.9142 | +0.074 (+1.27%) | 47,990,233 |
| 11 Jun 2007 | CNY | 5.8284 | 6.1183 | 5.8166 | 5.8402 | 5.8402 | +0.027 (+0.46%) | 40,582,287 |
| 8 Jun 2007 | CNY | 5.7101 | 5.9734 | 5.6006 | 5.8136 | 5.8136 | +0.024 (+0.41%) | 49,407,102 |
