| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | CNY | 8.7586 | 9.0385 | 8.7073 | 9.0043 | 9.0043 | +0.175 (+1.98%) | 6,988,452 |
| 16 Jul 2007 | CNY | 9.1795 | 9.1795 | 8.7286 | 8.8291 | 8.8291 | -0.357 (-3.88%) | 8,660,143 |
| 13 Jul 2007 | CNY | 9.2949 | 9.5192 | 8.9359 | 9.1859 | 9.1859 | -0.109 (-1.17%) | 14,671,959 |
| 12 Jul 2007 | CNY | 9.5256 | 9.6496 | 9.2735 | 9.2949 | 9.2949 | -0.231 (-2.42%) | 9,249,570 |
| 11 Jul 2007 | CNY | 9.4017 | 9.8248 | 9.297 | 9.5256 | 9.5256 | +0.098 (+1.04%) | 8,064,159 |
| 10 Jul 2007 | CNY | 9.5363 | 9.9295 | 9.4231 | 9.4274 | 9.4274 | -0.135 (-1.41%) | 13,952,732 |
| 9 Jul 2007 | CNY | 8.9979 | 9.6026 | 8.9316 | 9.562 | 9.562 | +0.65 (+7.29%) | 17,389,134 |
| 6 Jul 2007 | CNY | 8.7201 | 8.9637 | 8.1902 | 8.9124 | 8.9124 | +0.13 (+1.48%) | 14,279,260 |
| 5 Jul 2007 | CNY | 9.0812 | 9.0812 | 8.7607 | 8.7821 | 8.7821 | -0.38 (-4.15%) | 6,689,049 |
| 4 Jul 2007 | CNY | 9.0919 | 9.4017 | 9.0812 | 9.1624 | 9.1624 | +0.077 (+0.85%) | 8,053,517 |
| 3 Jul 2007 | CNY | 8.7821 | 9.1389 | 8.7821 | 9.0855 | 9.0855 | +0.259 (+2.93%) | 7,789,785 |
| 2 Jul 2007 | CNY | 8.5727 | 8.9487 | 8.218 | 8.8269 | 8.8269 | +0.094 (+1.08%) | 11,065,761 |
| 29 Jun 2007 | CNY | 8.8675 | 9.0812 | 8.6966 | 8.7329 | 8.7329 | -0.323 (-3.56%) | 7,299,438 |
| 28 Jun 2007 | CNY | 9.3291 | 9.6111 | 9.0556 | 9.0556 | 9.0556 | -0.271 (-2.91%) | 13,009,889 |
| 27 Jun 2007 | CNY | 9.1239 | 9.4017 | 8.9744 | 9.3269 | 9.3269 | +0.184 (+2.01%) | 13,027,734 |
| 26 Jun 2007 | CNY | 8.9701 | 9.1624 | 8.5962 | 9.1432 | 9.1432 | +0.015 (+0.16%) | 14,214,241 |
| 25 Jun 2007 | CNY | 9.4658 | 9.7201 | 9.1133 | 9.1282 | 9.1282 | -0.344 (-3.63%) | 20,749,065 |
| 22 Jun 2007 | CNY | 9.2286 | 9.6154 | 8.8889 | 9.4722 | 9.4722 | +0.227 (+2.45%) | 22,410,240 |
| 21 Jun 2007 | CNY | 8.6645 | 9.3974 | 8.6111 | 9.2457 | 9.2457 | +0.697 (+8.15%) | 29,430,736 |
| 20 Jun 2007 | CNY | 8.765 | 9.2201 | 8.5214 | 8.5491 | 8.5491 | -0.199 (-2.27%) | 22,193,444 |
| 19 Jun 2007 | CNY | 8.4359 | 8.8056 | 8.3397 | 8.7479 | 8.7479 | +0.365 (+4.36%) | 18,213,380 |
| 18 Jun 2007 | CNY | 8.547 | 8.6539 | 8.3312 | 8.3825 | 8.3825 | -0.06 (-0.71%) | 19,948,177 |
| 15 Jun 2007 | CNY | 8.3355 | 8.6282 | 8.2949 | 8.4423 | 8.4423 | +0.021 (+0.25%) | 11,788,096 |
| 14 Jun 2007 | CNY | 8.5256 | 8.5363 | 8.3034 | 8.4209 | 8.4209 | -0.147 (-1.72%) | 16,363,011 |
| 13 Jun 2007 | CNY | 8.8248 | 8.9252 | 8.5043 | 8.5684 | 8.5684 | -0.214 (-2.43%) | 21,710,800 |
| 12 Jun 2007 | CNY | 8.5043 | 8.8675 | 8.3077 | 8.7821 | 8.7821 | +0.278 (+3.27%) | 19,811,694 |
| 11 Jun 2007 | CNY | 8.4509 | 8.6774 | 8.3376 | 8.5043 | 8.5043 | +0.22 (+2.66%) | 18,350,481 |
| 8 Jun 2007 | CNY | 8.1859 | 8.3376 | 8.0449 | 8.2842 | 8.2842 | +0.1 (+1.23%) | 12,217,331 |
| 7 Jun 2007 | CNY | 8.0235 | 8.3654 | 8.0235 | 8.1838 | 8.1838 | +0.197 (+2.46%) | 20,542,307 |
| 6 Jun 2007 | CNY | 7.4979 | 8.1581 | 7.3718 | 7.9872 | 7.9872 | +0.509 (+6.80%) | 27,725,022 |
