| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | CNY | 8.1 | 8.17 | 7.74 | 7.81 | 7.81 | -0.28 (-3.46%) | 34,228,543 |
| 18 Sep 2007 | CNY | 7.71 | 8.3 | 7.71 | 8.09 | 8.09 | +0.54 (+7.15%) | 83,315,085 |
| 17 Sep 2007 | CNY | 7.14 | 7.7 | 7.1 | 7.55 | 7.55 | +0.35 (+4.86%) | 37,483,128 |
| 14 Sep 2007 | CNY | 7.28 | 7.28 | 7.04 | 7.2 | 7.2 | -0.09 (-1.23%) | 17,726,321 |
| 13 Sep 2007 | CNY | 7.2 | 7.55 | 7.06 | 7.29 | 7.29 | +0.16 (+2.24%) | 25,038,254 |
| 12 Sep 2007 | CNY | 6.92 | 7.17 | 6.88 | 7.13 | 7.13 | -0.31 (-4.17%) | 24,283,539 |
| 10 Sep 2007 | CNY | 7.29 | 7.44 | 7.07 | 7.44 | 7.44 | +0.11 (+1.50%) | 18,296,553 |
| 7 Sep 2007 | CNY | 7.58 | 7.58 | 7.29 | 7.33 | 7.33 | -0.29 (-3.81%) | 27,032,817 |
| 6 Sep 2007 | CNY | 7.62 | 7.69 | 7.52 | 7.62 | 7.62 | +0.04 (+0.53%) | 22,718,341 |
| 5 Sep 2007 | CNY | 7.68 | 7.78 | 7.4 | 7.58 | 7.58 | -0.08 (-1.04%) | 27,946,849 |
| 4 Sep 2007 | CNY | 7.63 | 7.87 | 7.51 | 7.66 | 7.66 | +0.1 (+1.32%) | 68,855,220 |
| 3 Sep 2007 | CNY | 7.17 | 7.68 | 7.13 | 7.56 | 7.56 | +0.43 (+6.03%) | 59,644,002 |
| 31 Aug 2007 | CNY | 7.16 | 7.27 | 7.11 | 7.13 | 7.13 | +0.02 (+0.28%) | 27,912,794 |
| 30 Aug 2007 | CNY | 6.93 | 7.15 | 6.88 | 7.11 | 7.11 | +0.23 (+3.34%) | 24,965,208 |
| 29 Aug 2007 | CNY | 6.96 | 7.07 | 6.8 | 6.88 | 6.88 | -0.07 (-1.01%) | 17,320,512 |
| 28 Aug 2007 | CNY | 7.17 | 7.18 | 6.88 | 6.95 | 6.95 | -0.21 (-2.93%) | 27,465,789 |
| 27 Aug 2007 | CNY | 7.26 | 7.32 | 7.09 | 7.16 | 7.16 | +0.07 (+0.99%) | 52,313,495 |
| 24 Aug 2007 | CNY | 6.89 | 7.16 | 6.86 | 7.09 | 7.09 | +0.24 (+3.50%) | 44,640,748 |
| 23 Aug 2007 | CNY | 6.81 | 6.92 | 6.75 | 6.85 | 6.85 | +0.07 (+1.03%) | 26,125,674 |
| 22 Aug 2007 | CNY | 6.76 | 6.87 | 6.67 | 6.78 | 6.78 | -0.05 (-0.73%) | 26,409,377 |
| 21 Aug 2007 | CNY | 6.88 | 6.91 | 6.75 | 6.83 | 6.83 | +0.01 (+0.15%) | 35,702,732 |
| 20 Aug 2007 | CNY | 6.67 | 6.85 | 6.51 | 6.82 | 6.82 | +0.284 (+4.34%) | 37,504,988 |
| 20 Aug 2007 |
|
|||||||
| 17 Aug 2007 | CNY | 6.6 | 6.6636 | 6.5273 | 6.5364 | 6.5364 | -0.054 (-0.83%) | 16,130,507 |
| 16 Aug 2007 | CNY | 6.5455 | 6.6273 | 6.3727 | 6.5909 | 6.5909 | +0.064 (+0.97%) | 11,622,510 |
| 15 Aug 2007 | CNY | 6.6818 | 6.7182 | 6.3455 | 6.5273 | 6.5273 | -0.1 (-1.51%) | 16,219,416 |
| 14 Aug 2007 | CNY | 6.5818 | 6.7273 | 6.5091 | 6.6273 | 6.6273 | +0.164 (+2.53%) | 21,889,272 |
| 13 Aug 2007 | CNY | 6.3182 | 6.5909 | 6.2273 | 6.4636 | 6.4636 | +0.182 (+2.89%) | 29,345,082 |
| 10 Aug 2007 | CNY | 6.1818 | 6.3455 | 6.0455 | 6.2818 | 6.2818 | +0.091 (+1.47%) | 12,970,701 |
| 9 Aug 2007 | CNY | 6.1818 | 6.2546 | 6.1636 | 6.1909 | 6.1909 | 0.0 (0.0%) | 9,775,047 |
| 8 Aug 2007 | CNY | 6.2727 | 6.3 | 6.0818 | 6.1909 | 6.1909 | -0.127 (-2.01%) | 11,347,066 |
