| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2007 | CNY | 5.9142 | 6.0592 | 5.503 | 5.503 | 5.503 | -0.497 (-8.28%) | 1,296,635 |
| 10 Sep 2007 | CNY | 5.8136 | 6.0325 | 5.7396 | 6 | 6 | +0.083 (+1.40%) | 1,712,541 |
| 7 Sep 2007 | CNY | 6.0355 | 6.0947 | 5.9172 | 5.9172 | 5.9172 | -0.177 (-2.91%) | 2,964,929 |
| 6 Sep 2007 | CNY | 5.9201 | 6.145 | 5.8314 | 6.0947 | 6.0947 | +0.222 (+3.78%) | 3,412,289 |
| 5 Sep 2007 | CNY | 5.9083 | 6.0178 | 5.7396 | 5.8728 | 5.8728 | -0.035 (-0.60%) | 2,232,500 |
| 4 Sep 2007 | CNY | 5.858 | 6.0651 | 5.8462 | 5.9083 | 5.9083 | -0.003 (-0.05%) | 4,751,962 |
| 3 Sep 2007 | CNY | 5.6302 | 5.9142 | 5.5503 | 5.9112 | 5.9112 | +0.284 (+5.05%) | 4,241,930 |
| 31 Aug 2007 | CNY | 5.6213 | 5.6953 | 5.5385 | 5.6272 | 5.6272 | +0.006 (+0.10%) | 1,838,787 |
| 30 Aug 2007 | CNY | 5.4675 | 5.6213 | 5.4675 | 5.6213 | 5.6213 | +0.177 (+3.26%) | 1,087,900 |
| 29 Aug 2007 | CNY | 5.5444 | 5.5533 | 5.4172 | 5.4438 | 5.4438 | -0.101 (-1.81%) | 1,262,294 |
| 28 Aug 2007 | CNY | 5.7071 | 5.7071 | 5.503 | 5.5444 | 5.5444 | -0.186 (-3.25%) | 1,830,651 |
| 27 Aug 2007 | CNY | 5.8343 | 5.9053 | 5.5621 | 5.7308 | 5.7308 | -0.098 (-1.67%) | 2,323,138 |
| 24 Aug 2007 | CNY | 5.8077 | 5.8787 | 5.7308 | 5.8284 | 5.8284 | +0.05 (+0.87%) | 2,803,368 |
| 23 Aug 2007 | CNY | 5.645 | 5.8284 | 5.6302 | 5.7781 | 5.7781 | +0.133 (+2.36%) | 2,563,124 |
| 22 Aug 2007 | CNY | 5.6213 | 5.7219 | 5.5473 | 5.645 | 5.645 | +0.044 (+0.79%) | 2,000,165 |
| 21 Aug 2007 | CNY | 5.7249 | 5.7249 | 5.5207 | 5.6006 | 5.6006 | -0.11 (-1.92%) | 2,366,946 |
| 20 Aug 2007 | CNY | 5.7041 | 5.7663 | 5.6213 | 5.7101 | 5.7101 | +0.098 (+1.74%) | 2,232,753 |
| 17 Aug 2007 | CNY | 5.5651 | 5.7071 | 5.4793 | 5.6124 | 5.6124 | +0.018 (+0.32%) | 2,085,929 |
| 16 Aug 2007 | CNY | 5.6657 | 5.7515 | 5.4675 | 5.5947 | 5.5947 | -0.006 (-0.11%) | 1,613,649 |
| 15 Aug 2007 | CNY | 5.7396 | 5.8432 | 5.4142 | 5.6006 | 5.6006 | -0.183 (-3.17%) | 3,198,098 |
| 14 Aug 2007 | CNY | 5.8343 | 6.0592 | 5.7544 | 5.784 | 5.784 | -0.13 (-2.20%) | 4,095,404 |
| 13 Aug 2007 | CNY | 5.9467 | 6.1775 | 5.8284 | 5.9142 | 5.9142 | -0.106 (-1.77%) | 3,489,951 |
| 10 Aug 2007 | CNY | 5.8728 | 6.2101 | 5.713 | 6.0207 | 6.0207 | +0.145 (+2.47%) | 10,392,732 |
| 9 Aug 2007 | CNY | 5.358 | 5.9172 | 5.358 | 5.8757 | 5.8757 | +0.364 (+6.60%) | 8,019,340 |
| 8 Aug 2007 | CNY | 5.6213 | 5.7367 | 5.503 | 5.5118 | 5.5118 | -0.246 (-4.27%) | 1,407,746 |
| 7 Aug 2007 | CNY | 5.7337 | 5.7988 | 5.5385 | 5.7574 | 5.7574 | +0.018 (+0.31%) | 2,520,144 |
| 6 Aug 2007 | CNY | 5.6391 | 5.7663 | 5.4675 | 5.7396 | 5.7396 | +0.101 (+1.78%) | 3,333,896 |
| 3 Aug 2007 | CNY | 5.6183 | 5.6686 | 5.4586 | 5.6391 | 5.6391 | +0.071 (+1.28%) | 3,178,687 |
| 2 Aug 2007 | CNY | 5.4438 | 5.5828 | 5.4024 | 5.5681 | 5.5681 | +0.107 (+1.95%) | 2,037,359 |
| 1 Aug 2007 | CNY | 5.7396 | 5.7692 | 5.3254 | 5.4615 | 5.4615 | -0.243 (-4.25%) | 2,163,365 |
