| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2007 | CNY | 5.3231 | 5.5692 | 5.1 | 5.3539 | 5.3539 | +0.015 (+0.29%) | 22,663,751 |
| 27 Aug 2007 | CNY | 5.6 | 5.7308 | 5.2308 | 5.3385 | 5.3385 | -0.238 (-4.27%) | 26,162,191 |
| 23 Aug 2007 | CNY | 5.4846 | 5.7154 | 5.3846 | 5.5769 | 5.5769 | +0.131 (+2.40%) | 30,796,131 |
| 22 Aug 2007 | CNY | 5.1923 | 5.4923 | 5.1385 | 5.4462 | 5.4462 | +0.131 (+2.46%) | 25,460,740 |
| 21 Aug 2007 | CNY | 5.1923 | 5.3615 | 5.1692 | 5.3154 | 5.3154 | +0.123 (+2.37%) | 24,621,052 |
| 20 Aug 2007 | CNY | 5.0692 | 5.2 | 5.0692 | 5.1923 | 5.1923 | +0.177 (+3.53%) | 16,616,670 |
| 17 Aug 2007 | CNY | 5.1462 | 5.2 | 4.9923 | 5.0154 | 5.0154 | -0.123 (-2.40%) | 16,777,387 |
| 16 Aug 2007 | CNY | 4.8846 | 5.2154 | 4.8846 | 5.1385 | 5.1385 | +0.292 (+6.03%) | 24,102,747 |
| 15 Aug 2007 | CNY | 5.0154 | 5.0539 | 4.7308 | 4.8462 | 4.8462 | -0.169 (-3.37%) | 11,076,708 |
| 14 Aug 2007 | CNY | 4.8462 | 5.0769 | 4.8077 | 5.0154 | 5.0154 | +0.146 (+3.00%) | 11,034,780 |
| 13 Aug 2007 | CNY | 4.7692 | 4.9154 | 4.6846 | 4.8692 | 4.8692 | +0.1 (+2.10%) | 11,337,335 |
| 10 Aug 2007 | CNY | 4.9308 | 5 | 4.6539 | 4.7692 | 4.7692 | -0.2 (-4.02%) | 12,109,683 |
| 9 Aug 2007 | CNY | 4.9077 | 5.0692 | 4.9077 | 4.9692 | 4.9692 | +0.031 (+0.62%) | 10,074,311 |
| 8 Aug 2007 | CNY | 5.0769 | 5.0923 | 4.8077 | 4.9385 | 4.9385 | -0.185 (-3.60%) | 14,476,412 |
| 7 Aug 2007 | CNY | 5.2308 | 5.2615 | 5.0769 | 5.1231 | 5.1231 | -0.131 (-2.49%) | 12,632,652 |
| 6 Aug 2007 | CNY | 5.1154 | 5.3 | 5.0154 | 5.2539 | 5.2539 | +0.154 (+3.02%) | 17,629,076 |
| 3 Aug 2007 | CNY | 5.2231 | 5.2308 | 5.0154 | 5.1 | 5.1 | -0.108 (-2.07%) | 16,405,537 |
| 2 Aug 2007 | CNY | 5.0539 | 5.2615 | 4.9923 | 5.2077 | 5.2077 | +0.162 (+3.20%) | 16,639,623 |
| 1 Aug 2007 | CNY | 5.6846 | 5.7539 | 5.0385 | 5.0462 | 5.0462 | -0.554 (-9.89%) | 34,382,813 |
| 31 Jul 2007 | CNY | 5.3 | 5.6 | 5.0308 | 5.6 | 5.6 | +0.269 (+5.05%) | 32,598,633 |
| 30 Jul 2007 | CNY | 5.2846 | 5.4077 | 5.2385 | 5.3308 | 5.3308 | +0.085 (+1.61%) | 19,460,993 |
| 27 Jul 2007 | CNY | 5.2308 | 5.2846 | 5.0769 | 5.2462 | 5.2462 | -0.008 (-0.15%) | 19,601,370 |
| 26 Jul 2007 | CNY | 5.0539 | 5.3 | 4.9308 | 5.2539 | 5.2539 | +0.254 (+5.08%) | 28,375,623 |
| 25 Jul 2007 | CNY | 4.6923 | 5.0308 | 4.6692 | 5 | 5 | +0.285 (+6.04%) | 22,983,554 |
| 24 Jul 2007 | CNY | 4.7308 | 4.9 | 4.6154 | 4.7154 | 4.7154 | -0.046 (-0.97%) | 22,339,500 |
| 23 Jul 2007 | CNY | 4.4308 | 4.8692 | 4.4308 | 4.7615 | 4.7615 | +0.308 (+6.91%) | 20,330,581 |
| 20 Jul 2007 | CNY | 4.2615 | 4.5154 | 4.2615 | 4.4539 | 4.4539 | +0.192 (+4.51%) | 15,020,353 |
| 19 Jul 2007 | CNY | 4.1615 | 4.3308 | 4.1385 | 4.2615 | 4.2615 | +0.108 (+2.59%) | 6,196,754 |
| 18 Jul 2007 | CNY | 4.1539 | 4.2539 | 4.0769 | 4.1539 | 4.1539 | -0.008 (-0.18%) | 6,294,093 |
| 17 Jul 2007 | CNY | 4.0462 | 4.2308 | 4.0308 | 4.1615 | 4.1615 | +0.092 (+2.27%) | 5,460,127 |
