| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | CNY | 4.9769 | 5.2154 | 4.8846 | 5.1539 | 5.1539 | +0.223 (+4.52%) | 17,522,420 |
| 22 Aug 2007 | CNY | 5 | 5.0615 | 4.8846 | 4.9308 | 4.9308 | -0.023 (-0.47%) | 12,260,873 |
| 20 Aug 2007 | CNY | 4.8462 | 5.0769 | 4.7615 | 4.9539 | 4.9539 | +0.2 (+4.21%) | 11,561,469 |
| 17 Aug 2007 | CNY | 4.8462 | 4.9154 | 4.6923 | 4.7539 | 4.7539 | -0.092 (-1.90%) | 6,108,696 |
| 16 Aug 2007 | CNY | 4.7385 | 4.9231 | 4.6769 | 4.8462 | 4.8462 | +0.092 (+1.94%) | 6,679,247 |
| 15 Aug 2007 | CNY | 4.8462 | 4.8846 | 4.6 | 4.7539 | 4.7539 | -0.131 (-2.68%) | 7,361,152 |
| 14 Aug 2007 | CNY | 4.7308 | 4.9846 | 4.7308 | 4.8846 | 4.8846 | +0.2 (+4.27%) | 7,886,166 |
| 13 Aug 2007 | CNY | 4.5846 | 4.7231 | 4.5846 | 4.6846 | 4.6846 | +0.046 (+0.99%) | 7,048,384 |
| 10 Aug 2007 | CNY | 4.7462 | 4.8462 | 4.5154 | 4.6385 | 4.6385 | -0.092 (-1.95%) | 7,756,483 |
| 9 Aug 2007 | CNY | 4.7769 | 4.8846 | 4.6923 | 4.7308 | 4.7308 | -0.115 (-2.38%) | 7,564,388 |
| 8 Aug 2007 | CNY | 4.9923 | 5.0539 | 4.5846 | 4.8462 | 4.8462 | -0.208 (-4.11%) | 10,906,402 |
| 7 Aug 2007 | CNY | 4.9923 | 5.3385 | 4.7385 | 5.0539 | 5.0539 | 0.0 (0.0%) | 29,661,126 |
| 6 Aug 2007 | CNY | 4.6154 | 5.0615 | 4.4846 | 5.0539 | 5.0539 | +0.454 (+9.87%) | 27,440,416 |
| 3 Aug 2007 | CNY | 4.5308 | 4.6923 | 4.4615 | 4.6 | 4.6 | +0.061 (+1.36%) | 8,029,390 |
| 2 Aug 2007 | CNY | 4.4077 | 4.6077 | 4.3308 | 4.5385 | 4.5385 | +0.131 (+2.97%) | 6,790,474 |
| 1 Aug 2007 | CNY | 4.8923 | 4.9231 | 4.4077 | 4.4077 | 4.4077 | -0.469 (-9.62%) | 10,744,939 |
| 31 Jul 2007 | CNY | 4.6923 | 4.9077 | 4.6539 | 4.8769 | 4.8769 | +0.177 (+3.76%) | 11,374,768 |
| 30 Jul 2007 | CNY | 4.6923 | 4.8308 | 4.6154 | 4.7 | 4.7 | +0.023 (+0.49%) | 9,075,357 |
| 27 Jul 2007 | CNY | 4.5385 | 4.7539 | 4.3846 | 4.6769 | 4.6769 | +0.138 (+3.05%) | 9,869,187 |
| 26 Jul 2007 | CNY | 4.4154 | 4.6385 | 4.4077 | 4.5385 | 4.5385 | +0.131 (+2.97%) | 10,498,131 |
| 25 Jul 2007 | CNY | 4.2692 | 4.4923 | 4.2692 | 4.4077 | 4.4077 | +0.092 (+2.14%) | 7,550,407 |
| 24 Jul 2007 | CNY | 4.3077 | 4.5 | 4.2615 | 4.3154 | 4.3154 | -0.046 (-1.06%) | 10,886,059 |
| 23 Jul 2007 | CNY | 4.3077 | 4.4077 | 4.2308 | 4.3615 | 4.3615 | +0.154 (+3.66%) | 16,441,211 |
| 20 Jul 2007 | CNY | 3.8231 | 4.2077 | 3.8077 | 4.2077 | 4.2077 | +0.385 (+10.06%) | 11,736,920 |
| 19 Jul 2007 | CNY | 3.7539 | 3.8385 | 3.7539 | 3.8231 | 3.8231 | +0.008 (+0.20%) | 1,850,217 |
| 18 Jul 2007 | CNY | 3.8308 | 3.9077 | 3.7692 | 3.8154 | 3.8154 | 0.0 (0.0%) | 3,149,515 |
| 17 Jul 2007 | CNY | 3.6539 | 3.9077 | 3.6077 | 3.8154 | 3.8154 | +0.162 (+4.42%) | 3,920,104 |
| 16 Jul 2007 | CNY | 3.7462 | 3.8308 | 3.6231 | 3.6539 | 3.6539 | -0.092 (-2.46%) | 2,632,012 |
| 13 Jul 2007 | CNY | 3.7846 | 3.8308 | 3.6769 | 3.7462 | 3.7462 | -0.054 (-1.42%) | 2,137,604 |
| 12 Jul 2007 | CNY | 3.8308 | 3.8385 | 3.7385 | 3.8 | 3.8 | +0.008 (+0.20%) | 3,171,054 |
