| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | CNY | 6.2412 | 6.2412 | 6.0441 | 6.0441 | 6.0441 | -0.176 (-2.84%) | 2,783,195 |
| 6 Sep 2007 | CNY | 6.4118 | 6.4118 | 6.2 | 6.2206 | 6.2206 | +0.047 (+0.76%) | 5,139,477 |
| 5 Sep 2007 | CNY | 6.0235 | 6.1735 | 6 | 6.1735 | 6.1735 | +0.141 (+2.34%) | 3,248,169 |
| 4 Sep 2007 | CNY | 6.2382 | 6.2529 | 6.0147 | 6.0324 | 6.0324 | -0.194 (-3.12%) | 3,588,305 |
| 3 Sep 2007 | CNY | 6.1706 | 6.3235 | 6.1118 | 6.2265 | 6.2265 | +0.124 (+2.03%) | 6,033,765 |
| 31 Aug 2007 | CNY | 5.9882 | 6.1382 | 5.9824 | 6.1029 | 6.1029 | +0.12 (+2.01%) | 5,309,868 |
| 30 Aug 2007 | CNY | 5.8294 | 5.9853 | 5.8294 | 5.9824 | 5.9824 | +0.179 (+3.09%) | 3,301,019 |
| 29 Aug 2007 | CNY | 5.8824 | 5.9588 | 5.7412 | 5.8029 | 5.8029 | -0.088 (-1.50%) | 1,749,300 |
| 28 Aug 2007 | CNY | 5.8235 | 5.9412 | 5.6765 | 5.8912 | 5.8912 | +0.065 (+1.11%) | 3,364,119 |
| 27 Aug 2007 | CNY | 5.9147 | 5.9912 | 5.8088 | 5.8265 | 5.8265 | -0.123 (-2.08%) | 3,892,673 |
| 24 Aug 2007 | CNY | 6.0235 | 6.0265 | 5.9324 | 5.95 | 5.95 | -0.071 (-1.17%) | 2,856,799 |
| 23 Aug 2007 | CNY | 6.0177 | 6.0559 | 5.9177 | 6.0206 | 6.0206 | +0.026 (+0.44%) | 3,218,106 |
| 22 Aug 2007 | CNY | 6.0235 | 6.0824 | 5.9588 | 5.9941 | 5.9941 | -0.103 (-1.69%) | 3,435,234 |
| 21 Aug 2007 | CNY | 6.1765 | 6.1765 | 6.0147 | 6.0971 | 6.0971 | +0.068 (+1.12%) | 3,895,318 |
| 20 Aug 2007 | CNY | 5.9412 | 6.1147 | 5.9412 | 6.0294 | 6.0294 | +0.168 (+2.86%) | 4,761,808 |
| 17 Aug 2007 | CNY | 5.6559 | 5.8824 | 5.6559 | 5.8618 | 5.8618 | +0.206 (+3.64%) | 3,677,446 |
| 16 Aug 2007 | CNY | 5.75 | 5.7618 | 5.5971 | 5.6559 | 5.6559 | -0.085 (-1.49%) | 1,814,032 |
| 14 Aug 2007 | CNY | 5.5735 | 5.7735 | 5.5735 | 5.7412 | 5.7412 | +0.168 (+3.01%) | 1,929,840 |
| 13 Aug 2007 | CNY | 5.5294 | 5.6412 | 5.4706 | 5.5735 | 5.5735 | +0.012 (+0.21%) | 1,940,900 |
| 10 Aug 2007 | CNY | 5.8412 | 5.8412 | 5.5294 | 5.5618 | 5.5618 | -0.279 (-4.78%) | 3,083,490 |
| 9 Aug 2007 | CNY | 5.8618 | 5.95 | 5.8235 | 5.8412 | 5.8412 | -0.021 (-0.35%) | 2,148,861 |
| 8 Aug 2007 | CNY | 5.9412 | 5.9824 | 5.7353 | 5.8618 | 5.8618 | -0.141 (-2.35%) | 3,050,469 |
| 7 Aug 2007 | CNY | 5.9471 | 6.1235 | 5.8 | 6.0029 | 6.0029 | +0.056 (+0.94%) | 5,938,885 |
| 6 Aug 2007 | CNY | 5.7059 | 6.0294 | 5.7059 | 5.9471 | 5.9471 | +0.265 (+4.66%) | 5,713,723 |
| 3 Aug 2007 | CNY | 5.6471 | 5.7559 | 5.6029 | 5.6824 | 5.6824 | +0.041 (+0.73%) | 3,718,590 |
| 2 Aug 2007 | CNY | 5.5029 | 5.7206 | 5.4412 | 5.6412 | 5.6412 | +0.118 (+2.13%) | 3,441,983 |
| 1 Aug 2007 | CNY | 5.8794 | 5.9912 | 5.5177 | 5.5235 | 5.5235 | -0.315 (-5.39%) | 4,896,846 |
| 31 Jul 2007 | CNY | 5.8 | 5.8824 | 5.7 | 5.8382 | 5.8382 | +0.047 (+0.81%) | 3,508,861 |
| 30 Jul 2007 | CNY | 5.8529 | 5.8794 | 5.7735 | 5.7912 | 5.7912 | +0.003 (+0.05%) | 3,947,257 |
| 27 Jul 2007 | CNY | 5.5882 | 5.8235 | 5.4559 | 5.7882 | 5.7882 | +0.185 (+3.31%) | 3,970,251 |
