| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2007 | CNY | 6.5294 | 6.5529 | 6.4588 | 6.5118 | 6.5118 | 0.0 (0.0%) | 1,685,997 |
| 20 Aug 2007 | CNY | 6.3588 | 6.5765 | 6.3588 | 6.5118 | 6.5118 | +0.2 (+3.17%) | 2,073,896 |
| 17 Aug 2007 | CNY | 6.3118 | 6.5177 | 6.2529 | 6.3118 | 6.3118 | -0.082 (-1.29%) | 1,392,995 |
| 16 Aug 2007 | CNY | 6.2824 | 6.4471 | 6.2353 | 6.3941 | 6.3941 | -0.006 (-0.09%) | 1,502,058 |
| 15 Aug 2007 | CNY | 6.4294 | 6.5882 | 6.2353 | 6.4 | 6.4 | -0.088 (-1.36%) | 1,706,313 |
| 14 Aug 2007 | CNY | 6.4118 | 6.5706 | 6.3059 | 6.4882 | 6.4882 | +0.076 (+1.19%) | 2,579,880 |
| 13 Aug 2007 | CNY | 6.2353 | 6.7647 | 6.1177 | 6.4118 | 6.4118 | +0.153 (+2.44%) | 5,703,935 |
| 10 Aug 2007 | CNY | 6.0471 | 6.3235 | 5.7353 | 6.2588 | 6.2588 | +0.218 (+3.60%) | 3,464,974 |
| 9 Aug 2007 | CNY | 5.9765 | 6.1118 | 5.8941 | 6.0412 | 6.0412 | +0.071 (+1.18%) | 1,780,731 |
| 8 Aug 2007 | CNY | 6.0941 | 6.1471 | 5.7529 | 5.9706 | 5.9706 | -0.165 (-2.68%) | 2,651,423 |
| 7 Aug 2007 | CNY | 6.2353 | 6.3 | 6.1177 | 6.1353 | 6.1353 | -0.088 (-1.42%) | 2,062,431 |
| 6 Aug 2007 | CNY | 6.1471 | 6.3529 | 6.1177 | 6.2235 | 6.2235 | +0.076 (+1.24%) | 2,499,348 |
| 3 Aug 2007 | CNY | 6.0706 | 6.3118 | 6 | 6.1471 | 6.1471 | +0.171 (+2.85%) | 3,634,984 |
| 2 Aug 2007 | CNY | 5.8353 | 6.0471 | 5.8235 | 5.9765 | 5.9765 | +0.165 (+2.83%) | 2,509,857 |
| 1 Aug 2007 | CNY | 6.1941 | 6.3471 | 5.7353 | 5.8118 | 5.8118 | -0.353 (-5.72%) | 4,301,448 |
| 31 Jul 2007 | CNY | 6.2235 | 6.3471 | 5.9529 | 6.1647 | 6.1647 | -0.059 (-0.94%) | 4,233,159 |
| 30 Jul 2007 | CNY | 5.8882 | 6.3471 | 5.8882 | 6.2235 | 6.2235 | +0.4 (+6.87%) | 6,363,353 |
| 27 Jul 2007 | CNY | 5.7647 | 5.9353 | 5.6177 | 5.8235 | 5.8235 | +0.041 (+0.71%) | 4,074,497 |
| 26 Jul 2007 | CNY | 5.6471 | 5.8647 | 5.6294 | 5.7824 | 5.7824 | +0.153 (+2.72%) | 3,202,849 |
| 25 Jul 2007 | CNY | 5.4706 | 5.6471 | 5.4706 | 5.6294 | 5.6294 | +0.112 (+2.02%) | 1,945,843 |
| 24 Jul 2007 | CNY | 5.6529 | 5.6647 | 5.5 | 5.5177 | 5.5177 | -0.1 (-1.78%) | 2,980,457 |
| 23 Jul 2007 | CNY | 5.5 | 5.6353 | 5.5 | 5.6177 | 5.6177 | +0.165 (+3.02%) | 4,875,300 |
| 20 Jul 2007 | CNY | 5.2529 | 5.4706 | 5.2059 | 5.4529 | 5.4529 | +0.253 (+4.86%) | 3,176,303 |
| 19 Jul 2007 | CNY | 5.1765 | 5.2529 | 5.1059 | 5.2 | 5.2 | +0.024 (+0.45%) | 1,037,986 |
| 18 Jul 2007 | CNY | 5.1471 | 5.2941 | 5.1294 | 5.1765 | 5.1765 | -0.018 (-0.34%) | 1,060,256 |
| 17 Jul 2007 | CNY | 5.0294 | 5.2941 | 5.0294 | 5.1941 | 5.1941 | +0.188 (+3.76%) | 1,360,765 |
| 16 Jul 2007 | CNY | 5.1765 | 5.1765 | 5 | 5.0059 | 5.0059 | -0.171 (-3.30%) | 952,850 |
| 13 Jul 2007 | CNY | 5.2824 | 5.2824 | 5.1059 | 5.1765 | 5.1765 | -0.059 (-1.12%) | 835,023 |
| 12 Jul 2007 | CNY | 5.3529 | 5.3529 | 5.1941 | 5.2353 | 5.2353 | +0.047 (+0.91%) | 1,074,496 |
| 11 Jul 2007 | CNY | 5.1412 | 5.2177 | 5.1118 | 5.1882 | 5.1882 | +0.07 (+1.38%) | 1,186,003 |
