| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2007 | CNY | 8.47 | 8.7 | 8.28 | 8.62 | 8.62 | +0.02 (+0.23%) | 9,898,233 |
| 7 Sep 2007 | CNY | 8.9 | 8.96 | 8.6 | 8.6 | 8.6 | -0.4 (-4.44%) | 13,542,340 |
| 6 Sep 2007 | CNY | 9.24 | 9.25 | 8.97 | 9 | 9 | -0.08 (-0.88%) | 21,991,440 |
| 5 Sep 2007 | CNY | 8.71 | 9.09 | 8.65 | 9.08 | 9.08 | +0.4 (+4.61%) | 18,296,348 |
| 4 Sep 2007 | CNY | 9 | 9.05 | 8.65 | 8.68 | 8.68 | -0.32 (-3.56%) | 15,407,110 |
| 3 Sep 2007 | CNY | 8.8 | 9.08 | 8.7 | 9 | 9 | +0.33 (+3.81%) | 23,651,381 |
| 31 Aug 2007 | CNY | 8.67 | 8.85 | 8.62 | 8.67 | 8.67 | -0.03 (-0.34%) | 11,599,329 |
| 30 Aug 2007 | CNY | 8.4 | 8.79 | 8.4 | 8.7 | 8.7 | +0.3 (+3.57%) | 13,623,212 |
| 29 Aug 2007 | CNY | 8.27 | 8.55 | 8.24 | 8.4 | 8.4 | +0.01 (+0.12%) | 9,813,293 |
| 28 Aug 2007 | CNY | 8.55 | 8.59 | 8.2 | 8.39 | 8.39 | -0.28 (-3.23%) | 13,337,808 |
| 27 Aug 2007 | CNY | 8.9 | 9 | 8.52 | 8.67 | 8.67 | -0.23 (-2.58%) | 15,340,823 |
| 24 Aug 2007 | CNY | 8.72 | 8.95 | 8.7 | 8.9 | 8.9 | +0.02 (+0.23%) | 19,604,114 |
| 23 Aug 2007 | CNY | 9.1 | 9.53 | 8.8 | 8.88 | 8.88 | +0.22 (+2.54%) | 37,335,737 |
| 22 Aug 2007 | CNY | 8.5 | 8.74 | 8.42 | 8.66 | 8.66 | +0.04 (+0.46%) | 14,732,973 |
| 21 Aug 2007 | CNY | 8.77 | 8.8 | 8.56 | 8.62 | 8.62 | -0.13 (-1.49%) | 12,890,171 |
| 20 Aug 2007 | CNY | 8.68 | 8.98 | 8.53 | 8.75 | 8.75 | +0.3 (+3.55%) | 24,858,347 |
| 17 Aug 2007 | CNY | 8.38 | 8.56 | 8.3 | 8.45 | 8.45 | 0.0 (0.0%) | 10,750,954 |
| 16 Aug 2007 | CNY | 8.42 | 8.65 | 8.2 | 8.45 | 8.45 | -0.05 (-0.59%) | 10,704,498 |
| 15 Aug 2007 | CNY | 8.69 | 8.69 | 8.3 | 8.5 | 8.5 | -0.22 (-2.52%) | 13,352,666 |
| 14 Aug 2007 | CNY | 8.68 | 8.8 | 8.55 | 8.72 | 8.72 | +0.12 (+1.40%) | 26,217,080 |
| 13 Aug 2007 | CNY | 8.37 | 8.63 | 8.11 | 8.6 | 8.6 | +0.21 (+2.50%) | 19,028,684 |
| 10 Aug 2007 | CNY | 8.8 | 8.85 | 8.05 | 8.39 | 8.39 | -0.31 (-3.56%) | 18,656,125 |
| 9 Aug 2007 | CNY | 8.33 | 8.87 | 8.26 | 8.7 | 8.7 | +0.36 (+4.32%) | 34,563,021 |
| 8 Aug 2007 | CNY | 8.09 | 8.4 | 7.78 | 8.34 | 8.34 | +0.24 (+2.96%) | 20,041,222 |
| 7 Aug 2007 | CNY | 8.05 | 8.41 | 7.75 | 8.1 | 8.1 | +0.05 (+0.62%) | 16,906,016 |
| 6 Aug 2007 | CNY | 7.79 | 8.15 | 7.78 | 8.05 | 8.05 | +0.27 (+3.47%) | 14,163,644 |
| 3 Aug 2007 | CNY | 8.03 | 8.04 | 7.68 | 7.78 | 7.78 | -0.14 (-1.77%) | 11,764,888 |
| 2 Aug 2007 | CNY | 7.73 | 8.05 | 7.51 | 7.92 | 7.92 | +0.21 (+2.72%) | 13,078,823 |
| 1 Aug 2007 | CNY | 8.48 | 8.6 | 7.7 | 7.71 | 7.71 | -0.77 (-9.08%) | 18,376,342 |
| 31 Jul 2007 | CNY | 8.4 | 8.5 | 8.13 | 8.48 | 8.48 | +0.11 (+1.31%) | 16,733,751 |
