| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2007 | CNY | 6.81 | 6.99 | 6.57 | 6.86 | 6.86 | -0.01 (-0.15%) | 13,354,461 |
| 1 Aug 2007 | CNY | 7.24 | 7.56 | 6.87 | 6.87 | 6.87 | -0.36 (-4.98%) | 16,069,367 |
| 31 Jul 2007 | CNY | 7.21 | 7.38 | 7.02 | 7.23 | 7.23 | +0.02 (+0.28%) | 11,479,225 |
| 30 Jul 2007 | CNY | 7.09 | 7.38 | 7.03 | 7.21 | 7.21 | +0.07 (+0.98%) | 12,324,958 |
| 27 Jul 2007 | CNY | 7 | 7.25 | 6.91 | 7.14 | 7.14 | +0.05 (+0.71%) | 12,898,086 |
| 26 Jul 2007 | CNY | 6.78 | 7.09 | 6.72 | 7.09 | 7.09 | +0.34 (+5.04%) | 15,383,847 |
| 25 Jul 2007 | CNY | 6.71 | 6.81 | 6.66 | 6.75 | 6.75 | 0.0 (0.0%) | 10,642,100 |
| 24 Jul 2007 | CNY | 6.91 | 6.95 | 6.7 | 6.75 | 6.75 | -0.15 (-2.17%) | 15,314,989 |
| 23 Jul 2007 | CNY | 6.8 | 6.94 | 6.66 | 6.9 | 6.9 | +0.11 (+1.62%) | 13,835,948 |
| 20 Jul 2007 | CNY | 6.66 | 6.86 | 6.6 | 6.79 | 6.79 | +0.08 (+1.19%) | 16,673,515 |
| 19 Jul 2007 | CNY | 6.68 | 6.78 | 6.5 | 6.71 | 6.71 | +0.21 (+3.23%) | 23,599,158 |
| 18 Jul 2007 | CNY | 6.21 | 6.5 | 6.1 | 6.5 | 6.5 | +0.28 (+4.50%) | 5,596,362 |
| 17 Jul 2007 | CNY | 5.94 | 6.25 | 5.94 | 6.22 | 6.22 | +0.26 (+4.36%) | 3,598,357 |
| 16 Jul 2007 | CNY | 6.27 | 6.27 | 5.95 | 5.96 | 5.96 | -0.3 (-4.79%) | 3,290,124 |
| 13 Jul 2007 | CNY | 6.5 | 6.51 | 6.12 | 6.26 | 6.26 | -0.18 (-2.80%) | 6,805,889 |
| 12 Jul 2007 | CNY | 6.64 | 6.66 | 6.41 | 6.44 | 6.44 | -0.2 (-3.01%) | 4,592,666 |
| 11 Jul 2007 | CNY | 6.46 | 6.66 | 6.3 | 6.64 | 6.64 | +0.04 (+0.61%) | 4,202,403 |
| 10 Jul 2007 | CNY | 6.78 | 6.9 | 6.56 | 6.6 | 6.6 | +0.03 (+0.46%) | 18,986,006 |
| 9 Jul 2007 | CNY | 6.28 | 6.57 | 6.25 | 6.57 | 6.57 | +0.31 (+4.95%) | 9,228,991 |
| 6 Jul 2007 | CNY | 5.92 | 6.31 | 5.71 | 6.26 | 6.26 | +0.25 (+4.16%) | 6,790,884 |
| 5 Jul 2007 | CNY | 6.25 | 6.35 | 6.01 | 6.01 | 6.01 | -0.32 (-5.06%) | 5,505,533 |
| 4 Jul 2007 | CNY | 6.25 | 6.51 | 6.17 | 6.33 | 6.33 | -0.02 (-0.31%) | 10,083,766 |
| 3 Jul 2007 | CNY | 6.13 | 6.35 | 5.9 | 6.35 | 6.35 | +0.3 (+4.96%) | 12,840,146 |
| 2 Jul 2007 | CNY | 6.12 | 6.28 | 5.98 | 6.05 | 6.05 | -0.24 (-3.82%) | 10,134,060 |
| 29 Jun 2007 | CNY | 6.3 | 6.56 | 6.29 | 6.29 | 6.29 | -0.33 (-4.98%) | 10,622,045 |
| 28 Jun 2007 | CNY | 6.94 | 7.15 | 6.62 | 6.62 | 6.62 | -0.35 (-5.02%) | 11,084,896 |
| 27 Jun 2007 | CNY | 6.8 | 7.18 | 6.8 | 6.97 | 6.97 | -0.35 (-4.78%) | 13,646,101 |
| 25 Jun 2007 | CNY | 7.37 | 7.45 | 7.32 | 7.32 | 7.32 | -0.38 (-4.94%) | 2,336,775 |
| 22 Jun 2007 | CNY | 8.1 | 8.1 | 7.7 | 7.7 | 7.7 | -0.41 (-5.06%) | 7,249,380 |
| 21 Jun 2007 | CNY | 8.24 | 8.39 | 7.99 | 8.11 | 8.11 | -0.3 (-3.57%) | 17,704,358 |
