| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | CNY | 6.3926 | 6.6926 | 6.3744 | 6.629 | 6.629 | +0.191 (+2.97%) | 17,609,236 |
| 23 Aug 2007 | CNY | 6.5471 | 6.6199 | 6.3653 | 6.438 | 6.438 | -0.018 (-0.28%) | 11,461,072 |
| 22 Aug 2007 | CNY | 6.2016 | 6.5017 | 6.1379 | 6.4562 | 6.4562 | +0.155 (+2.45%) | 12,227,862 |
| 21 Aug 2007 | CNY | 6.4835 | 6.4835 | 6.2743 | 6.3016 | 6.3016 | -0.155 (-2.39%) | 11,558,360 |
| 20 Aug 2007 | CNY | 6.4107 | 6.5744 | 6.2289 | 6.4562 | 6.4562 | +0.182 (+2.90%) | 15,418,437 |
| 17 Aug 2007 | CNY | 6.2562 | 6.5744 | 6.1834 | 6.2743 | 6.2743 | +0.018 (+0.29%) | 13,569,495 |
| 16 Aug 2007 | CNY | 6.0925 | 6.3926 | 5.9288 | 6.2562 | 6.2562 | 0.0 (0.0%) | 17,399,866 |
| 15 Aug 2007 | CNY | 6.0197 | 6.4562 | 6.0197 | 6.2562 | 6.2562 | -1.173 (-15.79%) | 32,029,505 |
| 30 Jul 2007 | CNY | 6.9563 | 7.4292 | 6.729 | 7.4292 | 7.4292 | +0.673 (+9.96%) | 22,625,369 |
| 27 Jul 2007 | CNY | 6.1834 | 6.8836 | 6.1379 | 6.7563 | 6.7563 | +0.5 (+7.99%) | 20,366,469 |
| 26 Jul 2007 | CNY | 6.1379 | 6.338 | 6.0743 | 6.2562 | 6.2562 | +0.136 (+2.23%) | 10,263,033 |
| 25 Jul 2007 | CNY | 5.8651 | 6.1379 | 5.8379 | 6.1198 | 6.1198 | +0.218 (+3.70%) | 8,099,772 |
| 24 Jul 2007 | CNY | 5.8197 | 6.2016 | 5.7287 | 5.9015 | 5.9015 | +0.118 (+2.04%) | 12,168,859 |
| 23 Jul 2007 | CNY | 5.5014 | 5.8924 | 5.4559 | 5.7833 | 5.7833 | +0.282 (+5.12%) | 8,251,867 |
| 20 Jul 2007 | CNY | 5.4378 | 5.5923 | 5.3014 | 5.5014 | 5.5014 | +0.209 (+3.95%) | 3,937,176 |
| 19 Jul 2007 | CNY | 5.1922 | 5.3468 | 5.165 | 5.2923 | 5.2923 | +0.036 (+0.69%) | 1,352,356 |
| 18 Jul 2007 | CNY | 5.3468 | 5.3468 | 5.1741 | 5.2559 | 5.2559 | 0.0 (0.0%) | 1,644,820 |
| 17 Jul 2007 | CNY | 5.1377 | 5.3014 | 5.1377 | 5.2559 | 5.2559 | +0.118 (+2.30%) | 1,683,984 |
| 16 Jul 2007 | CNY | 5.3377 | 5.4559 | 5.0831 | 5.1377 | 5.1377 | -0.345 (-6.30%) | 2,538,937 |
| 13 Jul 2007 | CNY | 5.4469 | 5.5014 | 5.2559 | 5.4832 | 5.4832 | +0.109 (+2.03%) | 2,478,209 |
| 12 Jul 2007 | CNY | 5.4832 | 5.6196 | 5.3195 | 5.3741 | 5.3741 | -0.191 (-3.43%) | 3,455,800 |
| 11 Jul 2007 | CNY | 5.4741 | 5.6196 | 5.3195 | 5.5651 | 5.5651 | +0.091 (+1.66%) | 2,138,616 |
| 10 Jul 2007 | CNY | 5.6924 | 5.6924 | 5.4559 | 5.4741 | 5.4741 | -0.255 (-4.44%) | 4,162,861 |
| 9 Jul 2007 | CNY | 5.7106 | 5.847 | 5.5651 | 5.7287 | 5.7287 | +0.018 (+0.32%) | 5,713,078 |
| 6 Jul 2007 | CNY | 5.2468 | 5.7287 | 5.2195 | 5.7106 | 5.7106 | +0.473 (+9.03%) | 7,626,648 |
| 5 Jul 2007 | CNY | 5.4741 | 5.5287 | 5.1922 | 5.2377 | 5.2377 | -0.182 (-3.36%) | 4,295,113 |
| 4 Jul 2007 | CNY | 5.7106 | 5.7287 | 5.4014 | 5.4196 | 5.4196 | -0.282 (-4.94%) | 5,181,436 |
| 3 Jul 2007 | CNY | 5.365 | 5.8742 | 5.2468 | 5.7015 | 5.7015 | +0.355 (+6.63%) | 13,634,766 |
| 2 Jul 2007 | CNY | 4.9831 | 5.4196 | 4.9649 | 5.3468 | 5.3468 | +0.282 (+5.57%) | 5,533,890 |
| 29 Jun 2007 | CNY | 5.1832 | 5.3286 | 4.9104 | 5.0649 | 5.0649 | -0.3 (-5.59%) | 6,449,884 |
