| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | CNY | 3.232 | 3.512 | 3.232 | 3.468 | 3.468 | +0.232 (+7.17%) | 9,126,140 |
| 24 Jul 2007 | CNY | 3.288 | 3.36 | 3.212 | 3.236 | 3.236 | -0.032 (-0.98%) | 6,759,542 |
| 23 Jul 2007 | CNY | 3.112 | 3.288 | 3.112 | 3.268 | 3.268 | +0.156 (+5.01%) | 6,771,792 |
| 20 Jul 2007 | CNY | 3.012 | 3.144 | 3 | 3.112 | 3.112 | +0.1 (+3.32%) | 4,717,900 |
| 19 Jul 2007 | CNY | 2.968 | 3.04 | 2.94 | 3.012 | 3.012 | +0.048 (+1.62%) | 2,240,700 |
| 18 Jul 2007 | CNY | 2.952 | 3.02 | 2.92 | 2.964 | 2.964 | -0.012 (-0.40%) | 2,843,060 |
| 17 Jul 2007 | CNY | 2.856 | 3.028 | 2.84 | 2.976 | 2.976 | +0.12 (+4.20%) | 3,950,602 |
| 16 Jul 2007 | CNY | 3.1 | 3.112 | 2.844 | 2.856 | 2.856 | -0.276 (-8.81%) | 4,314,352 |
| 13 Jul 2007 | CNY | 3.132 | 3.16 | 3.08 | 3.132 | 3.132 | -0.016 (-0.51%) | 2,837,437 |
| 12 Jul 2007 | CNY | 3.168 | 3.192 | 3.1 | 3.148 | 3.148 | +0.028 (+0.90%) | 3,134,812 |
| 11 Jul 2007 | CNY | 3.08 | 3.176 | 2.996 | 3.12 | 3.12 | +0.004 (+0.13%) | 6,035,640 |
| 10 Jul 2007 | CNY | 3.344 | 3.356 | 3.1 | 3.116 | 3.116 | -0.284 (-8.35%) | 7,304,312 |
| 9 Jul 2007 | CNY | 3.424 | 3.472 | 3.24 | 3.4 | 3.4 | -0.012 (-0.35%) | 8,735,372 |
| 6 Jul 2007 | CNY | 3.16 | 3.48 | 3.04 | 3.412 | 3.412 | +0.064 (+1.91%) | 12,339,980 |
| 5 Jul 2007 | CNY | 3.6 | 3.6 | 3.348 | 3.348 | 3.348 | -0.372 (-10.00%) | 12,760,785 |
| 4 Jul 2007 | CNY | 4.032 | 4.06 | 3.684 | 3.72 | 3.72 | -0.308 (-7.65%) | 12,917,150 |
| 3 Jul 2007 | CNY | 3.9 | 4.072 | 3.82 | 4.028 | 4.028 | +0.216 (+5.67%) | 24,924,022 |
| 2 Jul 2007 | CNY | 3.68 | 3.864 | 3.6 | 3.812 | 3.812 | +0.084 (+2.25%) | 13,219,845 |
| 29 Jun 2007 | CNY | 3.56 | 3.916 | 3.42 | 3.728 | 3.728 | -0.024 (-0.64%) | 15,504,192 |
| 28 Jun 2007 | CNY | 3.94 | 4.016 | 3.74 | 3.752 | 3.752 | -0.184 (-4.67%) | 14,538,830 |
| 27 Jun 2007 | CNY | 3.824 | 3.992 | 3.68 | 3.936 | 3.936 | +0.092 (+2.39%) | 14,251,750 |
| 26 Jun 2007 | CNY | 3.576 | 3.848 | 3.32 | 3.844 | 3.844 | +0.196 (+5.37%) | 14,566,232 |
| 25 Jun 2007 | CNY | 4.116 | 4.144 | 3.636 | 3.648 | 3.648 | -0.392 (-9.70%) | 18,006,807 |
| 22 Jun 2007 | CNY | 4.24 | 4.28 | 3.88 | 4.04 | 4.04 | -0.272 (-6.31%) | 24,445,870 |
| 21 Jun 2007 | CNY | 3.876 | 4.312 | 3.756 | 4.312 | 4.312 | +0.392 (+10%) | 27,639,027 |
| 20 Jun 2007 | CNY | 3.88 | 4.1 | 3.74 | 3.92 | 3.92 | +0.06 (+1.55%) | 22,193,110 |
| 19 Jun 2007 | CNY | 3.6 | 3.892 | 3.552 | 3.86 | 3.86 | +0.224 (+6.16%) | 16,709,262 |
| 18 Jun 2007 | CNY | 3.564 | 3.668 | 3.54 | 3.636 | 3.636 | +0.116 (+3.30%) | 11,673,635 |
| 15 Jun 2007 | CNY | 3.44 | 3.6 | 3.44 | 3.52 | 3.52 | -0.016 (-0.45%) | 9,752,062 |
| 14 Jun 2007 | CNY | 3.54 | 3.6 | 3.368 | 3.536 | 3.536 | -0.036 (-1.01%) | 11,054,607 |
