| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2007 | CNY | 3.82 | 3.96 | 3.81 | 3.91 | 3.91 | +0.1 (+2.62%) | 7,343,222 |
| 13 Aug 2007 | CNY | 3.75 | 3.85 | 3.65 | 3.81 | 3.81 | +0.05 (+1.33%) | 7,946,716 |
| 10 Aug 2007 | CNY | 3.87 | 3.99 | 3.635 | 3.76 | 3.76 | -0.13 (-3.34%) | 10,831,848 |
| 9 Aug 2007 | CNY | 3.935 | 4 | 3.875 | 3.89 | 3.89 | -0.045 (-1.14%) | 9,617,172 |
| 8 Aug 2007 | CNY | 3.955 | 4.13 | 3.875 | 3.935 | 3.935 | -0.04 (-1.01%) | 11,930,328 |
| 7 Aug 2007 | CNY | 4.095 | 4.095 | 3.915 | 3.975 | 3.975 | -0.125 (-3.05%) | 11,087,138 |
| 6 Aug 2007 | CNY | 4.05 | 4.24 | 4.005 | 4.1 | 4.1 | +0.07 (+1.74%) | 14,113,792 |
| 3 Aug 2007 | CNY | 4.1 | 4.145 | 3.915 | 4.03 | 4.03 | -0.045 (-1.10%) | 15,626,738 |
| 2 Aug 2007 | CNY | 3.88 | 4.165 | 3.88 | 4.075 | 4.075 | +0.2 (+5.16%) | 17,874,958 |
| 1 Aug 2007 | CNY | 4.27 | 4.29 | 3.825 | 3.875 | 3.875 | -0.375 (-8.82%) | 34,519,208 |
| 31 Jul 2007 | CNY | 3.94 | 4.25 | 3.94 | 4.25 | 4.25 | +0.385 (+9.96%) | 44,472,342 |
| 30 Jul 2007 | CNY | 3.86 | 3.96 | 3.79 | 3.865 | 3.865 | +0.04 (+1.05%) | 13,546,400 |
| 27 Jul 2007 | CNY | 3.805 | 3.88 | 3.71 | 3.825 | 3.825 | +0.025 (+0.66%) | 11,960,864 |
| 26 Jul 2007 | CNY | 3.7 | 3.885 | 3.63 | 3.8 | 3.8 | +0.11 (+2.98%) | 14,231,564 |
| 25 Jul 2007 | CNY | 3.59 | 3.7 | 3.56 | 3.69 | 3.69 | +0.075 (+2.07%) | 10,228,616 |
| 24 Jul 2007 | CNY | 3.75 | 3.78 | 3.615 | 3.615 | 3.615 | 0.0 (0.0%) | 21,429,068 |
| 23 Jul 2007 | CNY | 3.29 | 3.615 | 3.29 | 3.615 | 3.615 | +0.33 (+10.05%) | 12,889,204 |
| 20 Jul 2007 | CNY | 3.15 | 3.285 | 3.15 | 3.285 | 3.285 | +0.135 (+4.29%) | 6,940,062 |
| 19 Jul 2007 | CNY | 3.18 | 3.22 | 3.13 | 3.15 | 3.15 | -0.025 (-0.79%) | 3,085,932 |
| 18 Jul 2007 | CNY | 3.15 | 3.295 | 3.11 | 3.175 | 3.175 | +0.03 (+0.95%) | 4,867,590 |
| 17 Jul 2007 | CNY | 3.1 | 3.22 | 3.08 | 3.145 | 3.145 | +0.045 (+1.45%) | 4,266,094 |
| 16 Jul 2007 | CNY | 3.295 | 3.3 | 3.1 | 3.1 | 3.1 | -0.2 (-6.06%) | 4,374,974 |
| 13 Jul 2007 | CNY | 3.38 | 3.4 | 3.195 | 3.3 | 3.3 | -0.055 (-1.64%) | 5,409,404 |
| 12 Jul 2007 | CNY | 3.325 | 3.38 | 3.325 | 3.355 | 3.355 | +0.035 (+1.05%) | 5,350,714 |
| 11 Jul 2007 | CNY | 3.265 | 3.375 | 3.245 | 3.32 | 3.32 | 0.0 (0.0%) | 5,507,766 |
| 10 Jul 2007 | CNY | 3.375 | 3.45 | 3.305 | 3.32 | 3.32 | -0.03 (-0.90%) | 13,573,530 |
| 9 Jul 2007 | CNY | 3.35 | 3.465 | 3.25 | 3.35 | 3.35 | +0.05 (+1.52%) | 13,538,860 |
| 6 Jul 2007 | CNY | 2.98 | 3.3 | 2.9 | 3.3 | 3.3 | +0.3 (+10%) | 13,127,640 |
| 5 Jul 2007 | CNY | 3.25 | 3.34 | 3 | 3 | 3 | -0.335 (-10.04%) | 10,458,936 |
| 4 Jul 2007 | CNY | 3.545 | 3.56 | 3.33 | 3.335 | 3.335 | -0.2 (-5.66%) | 6,688,042 |
