| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2007 | CNY | 4.2 | 4.275 | 4.04 | 4.095 | 4.095 | -0.14 (-3.31%) | 9,476,454 |
| 24 Sep 2007 | CNY | 4.255 | 4.395 | 4.22 | 4.235 | 4.235 | -0.055 (-1.28%) | 19,894,352 |
| 21 Sep 2007 | CNY | 4.115 | 4.3 | 4.1 | 4.29 | 4.29 | +0.19 (+4.63%) | 20,519,810 |
| 20 Sep 2007 | CNY | 4.09 | 4.145 | 4.05 | 4.1 | 4.1 | +0.025 (+0.61%) | 9,230,720 |
| 19 Sep 2007 | CNY | 4.2 | 4.25 | 4.025 | 4.075 | 4.075 | -0.12 (-2.86%) | 10,433,122 |
| 18 Sep 2007 | CNY | 4.14 | 4.3 | 4.11 | 4.195 | 4.195 | +0.06 (+1.45%) | 15,369,922 |
| 17 Sep 2007 | CNY | 3.95 | 4.18 | 3.95 | 4.135 | 4.135 | +0.115 (+2.86%) | 12,942,180 |
| 14 Sep 2007 | CNY | 4.05 | 4.085 | 3.905 | 4.02 | 4.02 | -0.035 (-0.86%) | 11,677,908 |
| 13 Sep 2007 | CNY | 3.955 | 4.085 | 3.955 | 4.055 | 4.055 | +0.065 (+1.63%) | 11,936,146 |
| 12 Sep 2007 | CNY | 4 | 4.15 | 3.79 | 3.99 | 3.99 | -0.05 (-1.24%) | 19,287,020 |
| 11 Sep 2007 | CNY | 4.45 | 4.575 | 4.04 | 4.04 | 4.04 | -0.45 (-10.02%) | 27,106,468 |
| 10 Sep 2007 | CNY | 4.19 | 4.5 | 4.14 | 4.49 | 4.49 | +0.265 (+6.27%) | 36,459,232 |
| 7 Sep 2007 | CNY | 4.15 | 4.42 | 4.015 | 4.225 | 4.225 | +0.035 (+0.84%) | 38,824,610 |
| 6 Sep 2007 | CNY | 4.065 | 4.235 | 4.025 | 4.19 | 4.19 | +0.145 (+3.58%) | 28,157,100 |
| 5 Sep 2007 | CNY | 4.15 | 4.185 | 3.945 | 4.045 | 4.045 | -0.055 (-1.34%) | 16,787,970 |
| 4 Sep 2007 | CNY | 4.235 | 4.235 | 4.04 | 4.1 | 4.1 | -0.095 (-2.26%) | 17,006,598 |
| 3 Sep 2007 | CNY | 4.075 | 4.25 | 4.075 | 4.195 | 4.195 | +0.13 (+3.20%) | 24,474,150 |
| 31 Aug 2007 | CNY | 4.035 | 4.12 | 3.98 | 4.065 | 4.065 | +0.06 (+1.50%) | 20,195,896 |
| 30 Aug 2007 | CNY | 3.81 | 4.05 | 3.81 | 4.005 | 4.005 | +0.195 (+5.12%) | 13,637,642 |
| 29 Aug 2007 | CNY | 3.87 | 3.92 | 3.8 | 3.81 | 3.81 | -0.065 (-1.68%) | 9,078,956 |
| 28 Aug 2007 | CNY | 3.9 | 3.93 | 3.84 | 3.875 | 3.875 | -0.025 (-0.64%) | 10,333,270 |
| 27 Aug 2007 | CNY | 4.025 | 4.06 | 3.86 | 3.9 | 3.9 | -0.12 (-2.99%) | 12,990,748 |
| 24 Aug 2007 | CNY | 4.085 | 4.17 | 3.99 | 4.02 | 4.02 | -0.05 (-1.23%) | 14,619,054 |
| 23 Aug 2007 | CNY | 3.99 | 4.095 | 3.96 | 4.07 | 4.07 | +0.08 (+2.01%) | 16,228,074 |
| 22 Aug 2007 | CNY | 3.925 | 4.025 | 3.9 | 3.99 | 3.99 | +0.04 (+1.01%) | 12,139,050 |
| 21 Aug 2007 | CNY | 4.03 | 4.06 | 3.93 | 3.95 | 3.95 | -0.065 (-1.62%) | 11,755,166 |
| 20 Aug 2007 | CNY | 3.975 | 4.045 | 3.965 | 4.015 | 4.015 | +0.095 (+2.42%) | 12,713,960 |
| 17 Aug 2007 | CNY | 3.885 | 4.005 | 3.855 | 3.92 | 3.92 | +0.025 (+0.64%) | 13,621,064 |
| 16 Aug 2007 | CNY | 3.775 | 3.95 | 3.715 | 3.895 | 3.895 | +0.08 (+2.10%) | 11,202,086 |
| 15 Aug 2007 | CNY | 3.93 | 3.95 | 3.65 | 3.815 | 3.815 | -0.095 (-2.43%) | 10,916,282 |
