| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | CNY | 3.1624 | 3.2479 | 3.141 | 3.1923 | 3.1923 | -0.009 (-0.27%) | 8,165,280 |
| 17 Jul 2007 | CNY | 3.1603 | 3.2479 | 3.0556 | 3.2009 | 3.2009 | +0.066 (+2.12%) | 13,829,362 |
| 16 Jul 2007 | CNY | 3.0235 | 3.2051 | 2.9829 | 3.1346 | 3.1346 | +0.152 (+5.09%) | 12,946,775 |
| 13 Jul 2007 | CNY | 2.9872 | 3.0342 | 2.9487 | 2.9829 | 2.9829 | -0.026 (-0.85%) | 4,317,459 |
| 12 Jul 2007 | CNY | 2.906 | 3.0513 | 2.9017 | 3.0086 | 3.0086 | +0.077 (+2.63%) | 9,627,302 |
| 11 Jul 2007 | CNY | 2.8996 | 2.9658 | 2.859 | 2.9316 | 2.9316 | +0.034 (+1.18%) | 7,555,593 |
| 10 Jul 2007 | CNY | 2.8419 | 2.9701 | 2.75 | 2.8974 | 2.8974 | +0.047 (+1.65%) | 8,585,923 |
| 9 Jul 2007 | CNY | 2.7457 | 2.8547 | 2.6688 | 2.8504 | 2.8504 | +0.184 (+6.89%) | 9,950,545 |
| 6 Jul 2007 | CNY | 2.5534 | 2.7051 | 2.359 | 2.6667 | 2.6667 | +0.013 (+0.48%) | 9,447,487 |
| 5 Jul 2007 | CNY | 2.9466 | 2.9466 | 2.6539 | 2.6539 | 2.6539 | -0.295 (-10.00%) | 10,042,208 |
| 4 Jul 2007 | CNY | 3.1154 | 3.1154 | 2.9188 | 2.9487 | 2.9487 | -0.126 (-4.10%) | 8,371,452 |
| 3 Jul 2007 | CNY | 3.0107 | 3.1133 | 2.9274 | 3.0748 | 3.0748 | +0.064 (+2.13%) | 12,471,221 |
| 2 Jul 2007 | CNY | 2.8376 | 3.0342 | 2.8376 | 3.0107 | 3.0107 | +0.133 (+4.60%) | 11,222,251 |
| 29 Jun 2007 | CNY | 2.8162 | 3.0086 | 2.7735 | 2.8782 | 2.8782 | -0.13 (-4.33%) | 14,523,921 |
| 28 Jun 2007 | CNY | 3.0086 | 3.1624 | 2.9487 | 3.0086 | 3.0086 | +0.043 (+1.44%) | 29,145,303 |
| 27 Jun 2007 | CNY | 2.9252 | 3.0235 | 2.8739 | 2.9658 | 2.9658 | +0.03 (+1.02%) | 20,150,222 |
| 26 Jun 2007 | CNY | 2.8013 | 2.9466 | 2.5705 | 2.9359 | 2.9359 | +0.079 (+2.77%) | 12,636,383 |
| 25 Jun 2007 | CNY | 2.938 | 3.0769 | 2.8205 | 2.8568 | 2.8568 | -0.041 (-1.40%) | 21,214,042 |
| 22 Jun 2007 | CNY | 2.891 | 2.9466 | 2.7137 | 2.8974 | 2.8974 | +0.011 (+0.37%) | 19,971,750 |
| 21 Jun 2007 | CNY | 2.7372 | 2.9423 | 2.6859 | 2.8868 | 2.8868 | +0.118 (+4.25%) | 15,611,193 |
| 20 Jun 2007 | CNY | 2.9274 | 2.9274 | 2.7564 | 2.7692 | 2.7692 | -0.16 (-5.47%) | 13,547,472 |
| 19 Jun 2007 | CNY | 2.938 | 2.9701 | 2.8227 | 2.9295 | 2.9295 | 0.0 (0.0%) | 20,359,305 |
| 18 Jun 2007 | CNY | 2.6774 | 2.9295 | 2.6774 | 2.9295 | 2.9295 | +0.267 (+10.03%) | 39,586,734 |
| 15 Jun 2007 | CNY | 2.5385 | 2.7222 | 2.5064 | 2.6624 | 2.6624 | +0.081 (+3.15%) | 27,262,661 |
| 14 Jun 2007 | CNY | 2.5641 | 2.6539 | 2.5214 | 2.5812 | 2.5812 | -0.062 (-2.35%) | 16,600,077 |
| 13 Jun 2007 | CNY | 2.7308 | 2.7308 | 2.5919 | 2.6432 | 2.6432 | +0.16 (+6.46%) | 48,561,266 |
| 12 Jun 2007 | CNY | 2.265 | 2.4829 | 2.0812 | 2.4829 | 2.4829 | +0.227 (+10.04%) | 23,268,730 |
| 11 Jun 2007 | CNY | 2.2842 | 2.3141 | 2.2393 | 2.2564 | 2.2564 | -0.019 (-0.84%) | 18,857,390 |
| 8 Jun 2007 | CNY | 2.2115 | 2.3355 | 2.2073 | 2.2756 | 2.2756 | +0.064 (+2.90%) | 25,477,405 |
| 7 Jun 2007 | CNY | 2.1688 | 2.2222 | 2.1047 | 2.2115 | 2.2115 | +0.068 (+3.19%) | 18,153,209 |
