| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | CNY | 7.7422 | 7.959 | 7.5487 | 7.5487 | 7.5487 | -0.395 (-4.97%) | 5,831,975 |
| 31 Jul 2007 | CNY | 8.5087 | 8.7719 | 7.9435 | 7.9435 | 7.9435 | -0.418 (-5.00%) | 7,067,860 |
| 30 Jul 2007 | CNY | 8.0906 | 8.3616 | 7.9667 | 8.3616 | 8.3616 | +0.395 (+4.96%) | 3,628,942 |
| 27 Jul 2007 | CNY | 7.5874 | 7.9667 | 7.5487 | 7.9667 | 7.9667 | +0.379 (+5.00%) | 2,852,358 |
| 26 Jul 2007 | CNY | 7.239 | 7.5874 | 7.239 | 7.5874 | 7.5874 | +0.364 (+5.04%) | 2,112,418 |
| 25 Jul 2007 | CNY | 7.0145 | 7.3706 | 6.9757 | 7.2235 | 7.2235 | +0.163 (+2.30%) | 2,311,638 |
| 24 Jul 2007 | CNY | 6.8441 | 7.177 | 6.8441 | 7.0609 | 7.0609 | +0.225 (+3.28%) | 3,975,446 |
| 23 Jul 2007 | CNY | 6.5809 | 6.9525 | 6.5809 | 6.8364 | 6.8364 | +0.132 (+1.96%) | 2,687,779 |
| 20 Jul 2007 | CNY | 6.8286 | 7.0454 | 6.697 | 6.7048 | 6.7048 | -0.101 (-1.48%) | 3,784,839 |
| 19 Jul 2007 | CNY | 6.759 | 6.8054 | 6.4802 | 6.8054 | 6.8054 | +0.325 (+5.02%) | 4,132,591 |
| 18 Jul 2007 | CNY | 6.0389 | 6.4802 | 6.0389 | 6.4802 | 6.4802 | +0.31 (+5.02%) | 2,249,938 |
| 17 Jul 2007 | CNY | 6.1396 | 6.2557 | 5.946 | 6.1706 | 6.1706 | 0.0 (0.0%) | 1,231,477 |
| 16 Jul 2007 | CNY | 6.2712 | 6.3873 | 6.1473 | 6.1706 | 6.1706 | -0.085 (-1.36%) | 1,876,657 |
| 13 Jul 2007 | CNY | 6.0157 | 6.3254 | 5.9073 | 6.2557 | 6.2557 | +0.17 (+2.80%) | 2,104,960 |
| 12 Jul 2007 | CNY | 5.9615 | 6.2635 | 5.8609 | 6.0854 | 6.0854 | +0.124 (+2.08%) | 3,034,764 |
| 11 Jul 2007 | CNY | 5.8841 | 6.3331 | 5.8763 | 5.9615 | 5.9615 | -0.225 (-3.63%) | 3,260,845 |
| 10 Jul 2007 | CNY | 6.2712 | 6.488 | 6.186 | 6.186 | 6.186 | -0.325 (-4.99%) | 4,764,530 |
| 9 Jul 2007 | CNY | 6.1783 | 6.8286 | 6.1783 | 6.5112 | 6.5112 | +0.008 (+0.12%) | 10,153,012 |
| 6 Jul 2007 | CNY | 6.5035 | 6.5035 | 6.5035 | 6.5035 | 6.5035 | -0.341 (-4.98%) | 189,868 |
| 5 Jul 2007 | CNY | 6.8441 | 6.8441 | 6.8441 | 6.8441 | 6.8441 | -0.364 (-5.05%) | 125,287 |
| 4 Jul 2007 | CNY | 7.208 | 7.208 | 7.208 | 7.208 | 7.208 | -0.379 (-5.00%) | 1,101,235 |
| 3 Jul 2007 | CNY | 7.5874 | 7.5874 | 7.5874 | 7.5874 | 7.5874 | -0.403 (-5.04%) | 182,764 |
| 2 Jul 2007 | CNY | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.418 (-4.97%) | 1,020,379 |
| 28 Jun 2007 | CNY | 8.408 | 8.408 | 8.0132 | 8.408 | 8.408 | +0.403 (+5.03%) | 12,120,453 |
| 27 Apr 2007 | CNY | 7.9822 | 8.5164 | 7.9822 | 8.0055 | 8.0055 | -0.395 (-4.70%) | 9,154,777 |
| 26 Apr 2007 | CNY | 8.1293 | 8.439 | 8.0519 | 8.4003 | 8.4003 | +0.364 (+4.53%) | 7,567,131 |
| 25 Apr 2007 | CNY | 7.7809 | 8.1913 | 7.5177 | 8.0364 | 8.0364 | +0.139 (+1.76%) | 5,938,061 |
| 24 Apr 2007 | CNY | 8.2455 | 8.2842 | 7.8738 | 7.8971 | 7.8971 | -0.395 (-4.76%) | 10,665,977 |
| 23 Apr 2007 | CNY | 8.5164 | 8.5397 | 8.2145 | 8.2919 | 8.2919 | +0.163 (+2.00%) | 10,013,913 |
| 20 Apr 2007 | CNY | 8.1216 | 8.1293 | 7.4945 | 8.1293 | 8.1293 | +0.387 (+5.00%) | 3,380,780 |
