| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 3.3761 | 3.4573 | 3.3205 | 3.453 | 3.453 | +0.064 (+1.89%) | 13,074,165 |
| 26 Jul 2007 | CNY | 3.3675 | 3.4103 | 3.3205 | 3.3889 | 3.3889 | +0.051 (+1.54%) | 11,604,836 |
| 25 Jul 2007 | CNY | 3.2265 | 3.3504 | 3.2094 | 3.3376 | 3.3376 | +0.111 (+3.44%) | 10,720,497 |
| 24 Jul 2007 | CNY | 3.2607 | 3.3376 | 3.2094 | 3.2265 | 3.2265 | -0.034 (-1.05%) | 16,587,932 |
| 23 Jul 2007 | CNY | 3.1197 | 3.2778 | 3.1026 | 3.2607 | 3.2607 | +0.158 (+5.10%) | 17,630,664 |
| 20 Jul 2007 | CNY | 2.9915 | 3.1239 | 2.9872 | 3.1026 | 3.1026 | +0.115 (+3.86%) | 9,551,159 |
| 19 Jul 2007 | CNY | 2.9316 | 3 | 2.9274 | 2.9872 | 2.9872 | +0.021 (+0.72%) | 2,979,131 |
| 18 Jul 2007 | CNY | 2.953 | 3.0086 | 2.8974 | 2.9658 | 2.9658 | +0.021 (+0.73%) | 3,895,128 |
| 17 Jul 2007 | CNY | 2.906 | 2.9872 | 2.9017 | 2.9444 | 2.9444 | +0.068 (+2.37%) | 5,106,785 |
| 16 Jul 2007 | CNY | 3.0769 | 3.0769 | 2.8547 | 2.8761 | 2.8761 | -0.175 (-5.74%) | 5,473,236 |
| 13 Jul 2007 | CNY | 3.0983 | 3.1026 | 3.0086 | 3.0513 | 3.0513 | -0.047 (-1.52%) | 4,011,901 |
| 12 Jul 2007 | CNY | 3.047 | 3.1154 | 3.0385 | 3.0983 | 3.0983 | +0.051 (+1.68%) | 5,577,368 |
| 11 Jul 2007 | CNY | 2.9915 | 3.0769 | 2.9915 | 3.047 | 3.047 | +0.038 (+1.28%) | 3,797,160 |
| 10 Jul 2007 | CNY | 3.1154 | 3.1154 | 3 | 3.0086 | 3.0086 | -0.115 (-3.69%) | 6,784,139 |
| 9 Jul 2007 | CNY | 3.0385 | 3.1667 | 3.0128 | 3.1239 | 3.1239 | +0.098 (+3.25%) | 12,842,144 |
| 6 Jul 2007 | CNY | 2.7991 | 3.0513 | 2.7778 | 3.0256 | 3.0256 | +0.231 (+8.25%) | 10,166,424 |
| 5 Jul 2007 | CNY | 2.9786 | 2.9786 | 2.7778 | 2.7949 | 2.7949 | -0.197 (-6.57%) | 8,029,796 |
| 4 Jul 2007 | CNY | 3.1197 | 3.1239 | 2.953 | 2.9915 | 2.9915 | -0.115 (-3.71%) | 5,376,033 |
| 3 Jul 2007 | CNY | 3.094 | 3.1154 | 3 | 3.1068 | 3.1068 | +0.034 (+1.11%) | 6,770,233 |
| 2 Jul 2007 | CNY | 2.9402 | 3.0855 | 2.9316 | 3.0727 | 3.0727 | +0.15 (+5.12%) | 8,511,967 |
| 29 Jun 2007 | CNY | 2.906 | 3.0342 | 2.7863 | 2.9231 | 2.9231 | -0.038 (-1.30%) | 10,057,336 |
| 28 Jun 2007 | CNY | 3.1923 | 3.2692 | 2.9573 | 2.9615 | 2.9615 | -0.274 (-8.45%) | 10,610,727 |
| 27 Jun 2007 | CNY | 3.2265 | 3.2821 | 3.1068 | 3.235 | 3.235 | +0.009 (+0.26%) | 12,888,851 |
| 26 Jun 2007 | CNY | 3.0256 | 3.235 | 2.9915 | 3.2265 | 3.2265 | +0.244 (+8.17%) | 16,797,720 |
| 25 Jun 2007 | CNY | 3.2906 | 3.3333 | 2.9615 | 2.9829 | 2.9829 | -0.308 (-9.35%) | 13,634,407 |
| 22 Jun 2007 | CNY | 3.5812 | 3.5897 | 3.2137 | 3.2906 | 3.2906 | -0.282 (-7.90%) | 16,539,878 |
| 21 Jun 2007 | CNY | 3.6111 | 3.6667 | 3.4957 | 3.5727 | 3.5727 | -0.051 (-1.41%) | 14,638,756 |
| 20 Jun 2007 | CNY | 3.7692 | 3.8633 | 3.6111 | 3.6239 | 3.6239 | -0.145 (-3.85%) | 20,447,748 |
| 19 Jun 2007 | CNY | 3.6966 | 3.7778 | 3.6111 | 3.7692 | 3.7692 | +0.051 (+1.38%) | 16,208,712 |
| 18 Jun 2007 | CNY | 3.6624 | 3.7607 | 3.641 | 3.718 | 3.718 | +0.103 (+2.84%) | 16,878,214 |
