| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | CNY | 7.9009 | 8.0904 | 7.6531 | 7.7296 | 7.7296 | -0.142 (-1.81%) | 24,994,511 |
| 14 Sep 2007 | CNY | 7.5437 | 8.2106 | 7.336 | 7.8717 | 7.8717 | +0.226 (+2.95%) | 42,278,811 |
| 13 Sep 2007 | CNY | 7.0153 | 7.828 | 6.8185 | 7.6458 | 7.6458 | +0.521 (+7.32%) | 36,984,444 |
| 12 Sep 2007 | CNY | 6.8878 | 7.5 | 6.4104 | 7.1246 | 7.1246 | +0.073 (+1.03%) | 38,893,115 |
| 11 Sep 2007 | CNY | 7.6531 | 7.8134 | 7.0518 | 7.0518 | 7.0518 | -0.783 (-10.00%) | 31,396,123 |
| 10 Sep 2007 | CNY | 7.1064 | 8.0102 | 7.1064 | 7.8353 | 7.8353 | +0.492 (+6.70%) | 53,063,381 |
| 7 Sep 2007 | CNY | 6.5415 | 7.3433 | 6.4796 | 7.3433 | 7.3433 | +0.667 (+9.99%) | 51,046,736 |
| 6 Sep 2007 | CNY | 6.6363 | 7.0991 | 6.629 | 6.6764 | 6.6764 | -0.149 (-2.19%) | 30,456,926 |
| 5 Sep 2007 | CNY | 6.4577 | 6.9133 | 6.2026 | 6.8258 | 6.8258 | +0.24 (+3.65%) | 37,355,515 |
| 4 Sep 2007 | CNY | 6.578 | 7.0518 | 6.4504 | 6.5853 | 6.5853 | -0.047 (-0.71%) | 36,758,302 |
| 3 Sep 2007 | CNY | 6.6327 | 7.1064 | 6.4577 | 6.6327 | 6.6327 | +0.149 (+2.31%) | 58,935,728 |
| 31 Aug 2007 | CNY | 6.2318 | 6.4832 | 6.1662 | 6.4832 | 6.4832 | +0.59 (+10.02%) | 51,937,669 |
| 30 Aug 2007 | CNY | 5.3207 | 5.8929 | 5.2515 | 5.8929 | 5.8929 | +0.536 (+10.00%) | 41,306,976 |
| 29 Aug 2007 | CNY | 4.9016 | 5.3681 | 4.7595 | 5.3571 | 5.3571 | +0.477 (+9.78%) | 29,891,648 |
| 28 Aug 2007 | CNY | 4.8469 | 4.9417 | 4.7376 | 4.8797 | 4.8797 | +0.018 (+0.37%) | 6,582,523 |
| 27 Aug 2007 | CNY | 4.9927 | 5.0292 | 4.8032 | 4.8615 | 4.8615 | -0.095 (-1.91%) | 8,263,660 |
| 24 Aug 2007 | CNY | 5.0656 | 5.1239 | 4.9089 | 4.9563 | 4.9563 | -0.098 (-1.95%) | 10,012,416 |
| 23 Aug 2007 | CNY | 5.0292 | 5.1604 | 4.9927 | 5.0547 | 5.0547 | +0.047 (+0.95%) | 13,042,174 |
| 22 Aug 2007 | CNY | 4.8105 | 5.1057 | 4.8105 | 5.0073 | 5.0073 | +0.102 (+2.08%) | 12,078,196 |
| 21 Aug 2007 | CNY | 4.9453 | 4.9927 | 4.8652 | 4.9053 | 4.9053 | -0.044 (-0.88%) | 9,047,925 |
| 20 Aug 2007 | CNY | 4.9927 | 5.0109 | 4.9016 | 4.949 | 4.949 | +0.102 (+2.11%) | 19,872,294 |
| 17 Aug 2007 | CNY | 4.734 | 4.9016 | 4.6684 | 4.8469 | 4.8469 | +0.128 (+2.70%) | 17,508,690 |
| 16 Aug 2007 | CNY | 4.6028 | 4.734 | 4.4534 | 4.7194 | 4.7194 | +0.117 (+2.53%) | 9,202,893 |
| 15 Aug 2007 | CNY | 4.672 | 4.7085 | 4.4825 | 4.6028 | 4.6028 | -0.069 (-1.48%) | 5,435,136 |
| 14 Aug 2007 | CNY | 4.57 | 4.6829 | 4.5554 | 4.672 | 4.672 | +0.153 (+3.39%) | 6,571,973 |
| 13 Aug 2007 | CNY | 4.4862 | 4.57 | 4.4497 | 4.519 | 4.519 | -0.025 (-0.56%) | 6,653,508 |
| 10 Aug 2007 | CNY | 4.6829 | 4.7012 | 4.3805 | 4.5445 | 4.5445 | -0.135 (-2.88%) | 8,029,550 |
| 9 Aug 2007 | CNY | 4.6465 | 4.7157 | 4.5955 | 4.6793 | 4.6793 | +0.022 (+0.47%) | 5,532,480 |
| 8 Aug 2007 | CNY | 4.8069 | 4.8834 | 4.5627 | 4.6574 | 4.6574 | -0.168 (-3.48%) | 7,498,663 |
| 7 Aug 2007 | CNY | 4.8105 | 4.9526 | 4.7485 | 4.8251 | 4.8251 | +0.011 (+0.23%) | 11,776,106 |
