| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | CNY | 5.4462 | 5.8416 | 5.3419 | 5.7384 | 5.7384 | +0.313 (+5.77%) | 11,631,535 |
| 14 Sep 2007 | CNY | 5.5193 | 5.5193 | 5.2876 | 5.4254 | 5.4254 | -0.021 (-0.38%) | 3,412,131 |
| 13 Sep 2007 | CNY | 5.1332 | 5.5286 | 5.1124 | 5.4462 | 5.4462 | +0.297 (+5.77%) | 5,669,812 |
| 12 Sep 2007 | CNY | 4.9245 | 5.2063 | 4.9245 | 5.1489 | 5.1489 | +0.142 (+2.83%) | 2,860,324 |
| 11 Sep 2007 | CNY | 4.9047 | 5.0915 | 4.9047 | 5.007 | 5.007 | +0.056 (+1.14%) | 5,059,635 |
| 10 Sep 2007 | CNY | 4.9767 | 4.9767 | 4.8014 | 4.9506 | 4.9506 | +0.045 (+0.91%) | 2,095,374 |
| 7 Sep 2007 | CNY | 4.9872 | 4.9872 | 4.8526 | 4.9058 | 4.9058 | -0.04 (-0.80%) | 4,183,398 |
| 6 Sep 2007 | CNY | 5.0237 | 5.0237 | 4.9162 | 4.9454 | 4.9454 | -0.033 (-0.67%) | 3,029,330 |
| 5 Sep 2007 | CNY | 5.1144 | 5.1614 | 4.9569 | 4.9788 | 4.9788 | -0.134 (-2.61%) | 2,612,677 |
| 4 Sep 2007 | CNY | 4.9872 | 5.175 | 4.9559 | 5.1124 | 5.1124 | +0.123 (+2.47%) | 3,420,758 |
| 3 Sep 2007 | CNY | 4.8202 | 5.0059 | 4.8202 | 4.9892 | 4.9892 | +0.108 (+2.22%) | 4,234,436 |
| 31 Aug 2007 | CNY | 5.007 | 5.008 | 4.8014 | 4.8807 | 4.8807 | -0.065 (-1.31%) | 3,802,121 |
| 30 Aug 2007 | CNY | 4.7868 | 5.008 | 4.768 | 4.9454 | 4.9454 | +0.031 (+0.64%) | 1,190,220 |
| 29 Aug 2007 | CNY | 4.911 | 5.0456 | 4.9037 | 4.9141 | 4.9141 | +0.008 (+0.17%) | 6,279,405 |
| 28 Aug 2007 | CNY | 4.911 | 5.0278 | 4.8515 | 4.9058 | 4.9058 | -0.087 (-1.73%) | 4,072,973 |
| 27 Aug 2007 | CNY | 5.1927 | 5.1927 | 4.9068 | 4.9924 | 4.9924 | -0.118 (-2.31%) | 15,701,231 |
| 24 Aug 2007 | CNY | 5.1103 | 5.1103 | 5.1103 | 5.1103 | 5.1103 | 0.0 (0.0%) | 0 |
| 23 Aug 2007 | CNY | 5.0143 | 5.1645 | 4.7994 | 5.1103 | 5.1103 | +0.055 (+1.09%) | 6,971,675 |
| 22 Aug 2007 | CNY | 4.7274 | 5.0602 | 4.7263 | 5.055 | 5.055 | +0.192 (+3.95%) | 3,682,715 |
| 21 Aug 2007 | CNY | 4.8463 | 4.9548 | 4.5928 | 4.863 | 4.863 | +0.048 (+1.00%) | 2,102,390 |
| 20 Aug 2007 | CNY | 4.6888 | 4.862 | 4.6888 | 4.815 | 4.815 | +0.224 (+4.89%) | 3,170,828 |
| 17 Aug 2007 | CNY | 4.6011 | 4.6898 | 4.5552 | 4.5907 | 4.5907 | -0.052 (-1.12%) | 5,601,388 |
| 16 Aug 2007 | CNY | 4.5959 | 4.7263 | 4.5646 | 4.6429 | 4.6429 | -0.006 (-0.13%) | 5,855,064 |
| 15 Aug 2007 | CNY | 4.6794 | 4.7785 | 4.5917 | 4.6491 | 4.6491 | -0.052 (-1.11%) | 1,720,893 |
| 14 Aug 2007 | CNY | 4.7367 | 4.7785 | 4.6616 | 4.7013 | 4.7013 | -0.035 (-0.75%) | 3,825,210 |
| 13 Aug 2007 | CNY | 4.8828 | 4.9131 | 4.5396 | 4.7367 | 4.7367 | -0.187 (-3.79%) | 9,540,282 |
| 10 Aug 2007 | CNY | 4.7367 | 4.9548 | 4.695 | 4.9235 | 4.9235 | +0.172 (+3.62%) | 3,152,023 |
| 9 Aug 2007 | CNY | 4.7691 | 4.8515 | 4.7117 | 4.7514 | 4.7514 | -0.001 (-0.02%) | 3,138,777 |
| 8 Aug 2007 | CNY | 4.9037 | 4.9037 | 4.695 | 4.7524 | 4.7524 | -0.188 (-3.80%) | 4,315,244 |
| 7 Aug 2007 | CNY | 5.1103 | 5.2689 | 4.9037 | 4.9402 | 4.9402 | -0.052 (-1.05%) | 10,726,812 |
