| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | CNY | 4.9887 | 5.105 | 4.9306 | 5.0178 | 5.0178 | +0.077 (+1.57%) | 112,405,595 |
| 10 Jul 2007 | CNY | 4.9306 | 5.0372 | 4.9306 | 4.9403 | 4.9403 | +0.029 (+0.59%) | 161,757,602 |
| 9 Jul 2007 | CNY | 4.8531 | 4.95 | 4.8144 | 4.9112 | 4.9112 | +0.077 (+1.60%) | 125,572,791 |
| 6 Jul 2007 | CNY | 4.7078 | 4.8531 | 4.6594 | 4.8337 | 4.8337 | +0.126 (+2.67%) | 83,606,025 |
| 5 Jul 2007 | CNY | 4.8434 | 4.8434 | 4.6981 | 4.7078 | 4.7078 | -0.155 (-3.19%) | 91,196,355 |
| 4 Jul 2007 | CNY | 4.9597 | 4.9984 | 4.8434 | 4.8628 | 4.8628 | -0.077 (-1.57%) | 74,117,066 |
| 3 Jul 2007 | CNY | 4.8919 | 4.9693 | 4.8628 | 4.9403 | 4.9403 | +0.048 (+0.99%) | 88,974,038 |
| 2 Jul 2007 | CNY | 4.8531 | 4.9015 | 4.8047 | 4.8919 | 4.8919 | +0.029 (+0.60%) | 74,307,386 |
| 29 Jun 2007 | CNY | 4.795 | 4.9306 | 4.7659 | 4.8628 | 4.8628 | +0.01 (+0.20%) | 108,725,919 |
| 28 Jun 2007 | CNY | 4.9597 | 5.0759 | 4.8434 | 4.8531 | 4.8531 | -0.097 (-1.96%) | 144,058,392 |
| 27 Jun 2007 | CNY | 4.8919 | 4.979 | 4.8047 | 4.95 | 4.95 | +0.077 (+1.59%) | 124,194,771 |
| 26 Jun 2007 | CNY | 4.8337 | 4.8919 | 4.7659 | 4.8725 | 4.8725 | +0.019 (+0.40%) | 102,640,259 |
| 25 Jun 2007 | CNY | 4.9403 | 5.0275 | 4.8337 | 4.8531 | 4.8531 | -0.077 (-1.57%) | 128,594,231 |
| 22 Jun 2007 | CNY | 5.0662 | 5.134 | 4.8725 | 4.9306 | 4.9306 | -0.136 (-2.68%) | 132,322,436 |
| 21 Jun 2007 | CNY | 5.0372 | 5.134 | 4.9693 | 5.0662 | 5.0662 | +0.01 (+0.19%) | 105,069,357 |
| 20 Jun 2007 | CNY | 5.1534 | 5.1728 | 5.0372 | 5.0565 | 5.0565 | -0.126 (-2.43%) | 148,304,052 |
| 19 Jun 2007 | CNY | 5.1534 | 5.2793 | 5.105 | 5.1825 | 5.1825 | -0.01 (-0.18%) | 147,738,661 |
| 18 Jun 2007 | CNY | 5.1534 | 5.2793 | 5.1437 | 5.1921 | 5.1921 | +0.068 (+1.32%) | 176,588,189 |
| 15 Jun 2007 | CNY | 5.105 | 5.1825 | 5.0178 | 5.1243 | 5.1243 | +0.019 (+0.38%) | 111,171,889 |
| 14 Jun 2007 | CNY | 5.2018 | 5.2309 | 5.0953 | 5.105 | 5.105 | -0.126 (-2.41%) | 152,862,866 |
| 13 Jun 2007 | CNY | 5.0662 | 5.3084 | 5.0372 | 5.2309 | 5.2309 | +0.194 (+3.85%) | 296,777,047 |
| 12 Jun 2007 | CNY | 5.0275 | 5.0662 | 4.9112 | 5.0372 | 5.0372 | -0.01 (-0.19%) | 166,238,461 |
| 11 Jun 2007 | CNY | 5.0178 | 5.0662 | 4.95 | 5.0468 | 5.0468 | +0.048 (+0.97%) | 150,970,046 |
| 8 Jun 2007 | CNY | 5.0372 | 5.0565 | 4.95 | 4.9984 | 4.9984 | -0.039 (-0.77%) | 141,548,843 |
| 7 Jun 2007 | CNY | 4.9887 | 5.0372 | 4.9693 | 5.0372 | 5.0372 | +0.029 (+0.58%) | 172,733,586 |
| 6 Jun 2007 | CNY | 5.0468 | 5.0662 | 4.9403 | 5.0081 | 5.0081 | -0.019 (-0.39%) | 152,740,317 |
| 5 Jun 2007 | CNY | 4.8919 | 5.1146 | 4.6497 | 5.0275 | 5.0275 | +0.087 (+1.77%) | 239,459,122 |
| 4 Jun 2007 | CNY | 5.4149 | 5.4149 | 4.9015 | 4.9403 | 4.9403 | -0.504 (-9.25%) | 288,135,911 |
| 1 Jun 2007 | CNY | 5.5506 | 5.6862 | 5.4343 | 5.444 | 5.444 | -0.107 (-1.92%) | 267,756,552 |
| 31 May 2007 | CNY | 5.3084 | 5.6668 | 5.105 | 5.5506 | 5.5506 | +0.242 (+4.56%) | 339,373,246 |
