| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | CNY | 4.3944 | 4.4167 | 4.2167 | 4.2222 | 4.2222 | -0.172 (-3.92%) | 29,867,425 |
| 6 Sep 2007 | CNY | 4.4167 | 4.4528 | 4.375 | 4.3944 | 4.3944 | -0.022 (-0.50%) | 23,398,927 |
| 5 Sep 2007 | CNY | 4.4778 | 4.5361 | 4.3611 | 4.4167 | 4.4167 | -0.086 (-1.91%) | 20,261,516 |
| 4 Sep 2007 | CNY | 4.6028 | 4.6389 | 4.4778 | 4.5028 | 4.5028 | -0.075 (-1.64%) | 31,187,016 |
| 3 Sep 2007 | CNY | 4.4722 | 4.6028 | 4.375 | 4.5778 | 4.5778 | +0.133 (+3.00%) | 58,806,003 |
| 31 Aug 2007 | CNY | 4.4889 | 4.55 | 4.3611 | 4.4444 | 4.4444 | +0.003 (+0.06%) | 23,117,583 |
| 30 Aug 2007 | CNY | 4.3306 | 4.5194 | 4.3028 | 4.4417 | 4.4417 | +0.108 (+2.50%) | 24,587,658 |
| 29 Aug 2007 | CNY | 4.2083 | 4.375 | 4.1667 | 4.3333 | 4.3333 | +0.061 (+1.43%) | 26,763,386 |
| 28 Aug 2007 | CNY | 4.3472 | 4.3472 | 4.1389 | 4.2722 | 4.2722 | -0.089 (-2.04%) | 49,531,294 |
| 27 Aug 2007 | CNY | 4.5694 | 4.6028 | 4.3111 | 4.3611 | 4.3611 | -0.161 (-3.56%) | 33,062,900 |
| 24 Aug 2007 | CNY | 4.4444 | 4.6111 | 4.4444 | 4.5222 | 4.5222 | +0.117 (+2.65%) | 33,197,259 |
| 23 Aug 2007 | CNY | 4.4722 | 4.4944 | 4.3639 | 4.4056 | 4.4056 | -0.03 (-0.69%) | 25,188,915 |
| 22 Aug 2007 | CNY | 4.3333 | 4.4917 | 4.2806 | 4.4361 | 4.4361 | +0.053 (+1.20%) | 35,371,080 |
| 21 Aug 2007 | CNY | 4.6139 | 4.6917 | 4.2528 | 4.3833 | 4.3833 | -0.175 (-3.84%) | 76,746,276 |
| 20 Aug 2007 | CNY | 4.5583 | 4.5583 | 4.5583 | 4.5583 | 4.5583 | 0.0 (0.0%) | 0 |
| 17 Aug 2007 | CNY | 4.5583 | 4.5583 | 4.5583 | 4.5583 | 4.5583 | 0.0 (0.0%) | 0 |
| 16 Aug 2007 | CNY | 4.6333 | 4.6806 | 4.5 | 4.5583 | 4.5583 | -0.144 (-3.07%) | 18,528,080 |
| 15 Aug 2007 | CNY | 4.7167 | 4.8389 | 4.5417 | 4.7028 | 4.7028 | +0.006 (+0.12%) | 22,187,703 |
| 14 Aug 2007 | CNY | 4.5278 | 4.7194 | 4.4583 | 4.6972 | 4.6972 | +0.247 (+5.56%) | 20,604,229 |
| 13 Aug 2007 | CNY | 4.4389 | 4.5806 | 4.3944 | 4.45 | 4.45 | +0.075 (+1.71%) | 23,577,807 |
| 10 Aug 2007 | CNY | 4.6056 | 4.7222 | 4.3389 | 4.375 | 4.375 | -0.225 (-4.89%) | 32,142,812 |
| 9 Aug 2007 | CNY | 4.6111 | 4.7222 | 4.5556 | 4.6 | 4.6 | -0.053 (-1.13%) | 20,426,925 |
| 8 Aug 2007 | CNY | 4.8639 | 4.9944 | 4.5139 | 4.6528 | 4.6528 | -0.336 (-6.74%) | 44,206,963 |
| 7 Aug 2007 | CNY | 5.1639 | 5.1639 | 4.9389 | 4.9889 | 4.9889 | -0.15 (-2.92%) | 23,032,069 |
| 6 Aug 2007 | CNY | 5.1611 | 5.1722 | 4.9389 | 5.1389 | 5.1389 | +0.008 (+0.16%) | 24,057,126 |
| 3 Aug 2007 | CNY | 5.1306 | 5.25 | 5 | 5.1306 | 5.1306 | +0.053 (+1.04%) | 26,095,446 |
| 2 Aug 2007 | CNY | 4.6111 | 5.0778 | 4.6111 | 5.0778 | 5.0778 | +0.461 (+9.99%) | 36,022,798 |
| 1 Aug 2007 | CNY | 4.9167 | 5.0528 | 4.4972 | 4.6167 | 4.6167 | -0.347 (-6.99%) | 24,264,691 |
| 31 Jul 2007 | CNY | 4.6778 | 5 | 4.6528 | 4.9639 | 4.9639 | +0.27 (+5.74%) | 33,352,070 |
| 30 Jul 2007 | CNY | 4.6944 | 4.7722 | 4.6111 | 4.6944 | 4.6944 | +0.005 (+0.12%) | 24,831,968 |
