| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2007 | CNY | 5.2546 | 5.6259 | 5.186 | 5.5694 | 5.5694 | +0.21 (+3.92%) | 23,290,868 |
| 21 Aug 2007 | CNY | 5.2062 | 5.4685 | 5.1497 | 5.3595 | 5.3595 | +0.194 (+3.75%) | 25,618,660 |
| 20 Aug 2007 | CNY | 5.073 | 5.2385 | 4.9963 | 5.1658 | 5.1658 | +0.21 (+4.23%) | 21,939,752 |
| 17 Aug 2007 | CNY | 4.8995 | 5.0528 | 4.8026 | 4.956 | 4.956 | -0.016 (-0.32%) | 17,780,614 |
| 16 Aug 2007 | CNY | 4.5201 | 4.9721 | 4.5201 | 4.9721 | 4.9721 | +0.452 (+10.00%) | 23,655,196 |
| 15 Aug 2007 | CNY | 4.6412 | 4.6694 | 4.4394 | 4.5201 | 4.5201 | -0.121 (-2.61%) | 6,127,458 |
| 14 Aug 2007 | CNY | 4.5806 | 4.6735 | 4.5604 | 4.6412 | 4.6412 | +0.089 (+1.95%) | 7,284,993 |
| 13 Aug 2007 | CNY | 4.395 | 4.6089 | 4.3788 | 4.5524 | 4.5524 | +0.105 (+2.36%) | 6,657,847 |
| 10 Aug 2007 | CNY | 4.6169 | 4.6169 | 4.3587 | 4.4474 | 4.4474 | -0.157 (-3.42%) | 9,241,658 |
| 9 Aug 2007 | CNY | 4.5403 | 4.7098 | 4.5403 | 4.6048 | 4.6048 | +0.004 (+0.09%) | 6,225,664 |
| 8 Aug 2007 | CNY | 4.7622 | 4.7824 | 4.4959 | 4.6008 | 4.6008 | -0.182 (-3.80%) | 8,602,304 |
| 7 Aug 2007 | CNY | 4.956 | 4.96 | 4.7703 | 4.7824 | 4.7824 | -0.141 (-2.87%) | 10,925,849 |
| 6 Aug 2007 | CNY | 4.6815 | 4.964 | 4.6613 | 4.9237 | 4.9237 | +0.311 (+6.74%) | 23,238,197 |
| 3 Aug 2007 | CNY | 4.5685 | 4.6856 | 4.4394 | 4.6129 | 4.6129 | +0.048 (+1.06%) | 11,560,096 |
| 2 Aug 2007 | CNY | 4.4474 | 4.6008 | 4.4111 | 4.5645 | 4.5645 | +0.125 (+2.82%) | 10,417,710 |
| 1 Aug 2007 | CNY | 4.7219 | 4.8833 | 4.399 | 4.4394 | 4.4394 | -0.274 (-5.82%) | 14,389,537 |
| 31 Jul 2007 | CNY | 4.7138 | 4.8066 | 4.5968 | 4.7138 | 4.7138 | 0.0 (0.0%) | 9,761,819 |
| 30 Jul 2007 | CNY | 4.6412 | 4.8389 | 4.6008 | 4.7138 | 4.7138 | +0.028 (+0.60%) | 12,424,675 |
| 27 Jul 2007 | CNY | 4.5927 | 4.7582 | 4.4878 | 4.6856 | 4.6856 | +0.085 (+1.84%) | 12,891,079 |
| 26 Jul 2007 | CNY | 4.5564 | 4.6533 | 4.5403 | 4.6008 | 4.6008 | +0.044 (+0.97%) | 11,317,088 |
| 25 Jul 2007 | CNY | 4.4596 | 4.5726 | 4.4434 | 4.5564 | 4.5564 | +0.101 (+2.26%) | 11,054,849 |
| 24 Jul 2007 | CNY | 4.5403 | 4.5968 | 4.4111 | 4.4555 | 4.4555 | -0.065 (-1.43%) | 9,529,290 |
| 23 Jul 2007 | CNY | 4.3546 | 4.5524 | 4.3546 | 4.5201 | 4.5201 | +0.149 (+3.42%) | 12,227,747 |
| 20 Jul 2007 | CNY | 4.3264 | 4.3909 | 4.2053 | 4.3708 | 4.3708 | +0.073 (+1.69%) | 10,733,750 |
| 19 Jul 2007 | CNY | 4.1327 | 4.3425 | 4.0963 | 4.2981 | 4.2981 | +0.186 (+4.51%) | 11,690,365 |
| 18 Jul 2007 | CNY | 4.0762 | 4.1528 | 3.9632 | 4.1125 | 4.1125 | +0.044 (+1.09%) | 7,628,629 |
| 17 Jul 2007 | CNY | 3.9833 | 4.1125 | 3.8744 | 4.0681 | 4.0681 | +0.081 (+2.02%) | 6,658,794 |
| 16 Jul 2007 | CNY | 3.9753 | 4.0923 | 3.9591 | 3.9874 | 3.9874 | +0.028 (+0.71%) | 6,605,332 |
| 13 Jul 2007 | CNY | 3.9591 | 4.0035 | 3.9147 | 3.9591 | 3.9591 | +0.004 (+0.10%) | 3,044,840 |
| 12 Jul 2007 | CNY | 3.9147 | 3.9793 | 3.8986 | 3.9551 | 3.9551 | +0.012 (+0.31%) | 4,142,999 |
