| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | CNY | 3.77 | 3.77 | 3.63 | 3.7125 | 3.7125 | -0.062 (-1.66%) | 6,309,604 |
| 8 Oct 2007 | CNY | 3.915 | 3.9525 | 3.7575 | 3.775 | 3.775 | -0.115 (-2.96%) | 6,871,876 |
| 28 Sep 2007 | CNY | 3.865 | 3.93 | 3.84 | 3.89 | 3.89 | +0.025 (+0.65%) | 9,181,796 |
| 27 Sep 2007 | CNY | 3.8475 | 3.92 | 3.775 | 3.865 | 3.865 | -0.022 (-0.58%) | 7,437,568 |
| 26 Sep 2007 | CNY | 3.75 | 3.9975 | 3.745 | 3.8875 | 3.8875 | +0.195 (+5.28%) | 18,019,708 |
| 25 Sep 2007 | CNY | 3.88 | 3.88 | 3.62 | 3.6925 | 3.6925 | -0.177 (-4.59%) | 9,087,328 |
| 24 Sep 2007 | CNY | 3.925 | 3.9825 | 3.795 | 3.87 | 3.87 | +0.015 (+0.39%) | 21,107,664 |
| 21 Sep 2007 | CNY | 3.645 | 3.855 | 3.645 | 3.855 | 3.855 | +0.35 (+9.99%) | 22,085,552 |
| 19 Sep 2007 | CNY | 3.6275 | 3.6275 | 3.5025 | 3.505 | 3.505 | -0.12 (-3.31%) | 4,163,404 |
| 18 Sep 2007 | CNY | 3.6 | 3.685 | 3.5775 | 3.625 | 3.625 | +0.018 (+0.49%) | 4,456,568 |
| 17 Sep 2007 | CNY | 3.545 | 3.6425 | 3.5 | 3.6075 | 3.6075 | +0.048 (+1.33%) | 4,381,512 |
| 14 Sep 2007 | CNY | 3.5375 | 3.56 | 3.455 | 3.56 | 3.56 | +0.045 (+1.28%) | 4,268,488 |
| 13 Sep 2007 | CNY | 3.5125 | 3.57 | 3.45 | 3.515 | 3.515 | +0.003 (+0.07%) | 3,477,392 |
| 12 Sep 2007 | CNY | 3.475 | 3.6225 | 3.425 | 3.5125 | 3.5125 | +0.04 (+1.15%) | 4,799,140 |
| 11 Sep 2007 | CNY | 3.775 | 3.825 | 3.47 | 3.4725 | 3.4725 | -0.292 (-7.77%) | 6,263,896 |
| 10 Sep 2007 | CNY | 3.7125 | 3.795 | 3.6325 | 3.765 | 3.765 | +0.013 (+0.33%) | 5,101,404 |
| 7 Sep 2007 | CNY | 3.885 | 3.965 | 3.7525 | 3.7525 | 3.7525 | -0.128 (-3.29%) | 6,303,032 |
| 6 Sep 2007 | CNY | 4 | 4 | 3.87 | 3.88 | 3.88 | -0.087 (-2.21%) | 9,400,824 |
| 5 Sep 2007 | CNY | 3.795 | 4 | 3.755 | 3.9675 | 3.9675 | +0.185 (+4.89%) | 13,563,264 |
| 4 Sep 2007 | CNY | 3.795 | 3.835 | 3.73 | 3.7825 | 3.7825 | -0.01 (-0.26%) | 7,377,268 |
| 3 Sep 2007 | CNY | 3.73 | 3.8375 | 3.73 | 3.7925 | 3.7925 | +0.062 (+1.68%) | 9,914,236 |
| 31 Aug 2007 | CNY | 3.7775 | 3.815 | 3.725 | 3.73 | 3.73 | -0.01 (-0.27%) | 7,591,136 |
| 30 Aug 2007 | CNY | 3.625 | 3.7475 | 3.57 | 3.74 | 3.74 | +0.175 (+4.91%) | 6,096,672 |
| 29 Aug 2007 | CNY | 3.675 | 3.72 | 3.54 | 3.565 | 3.565 | -0.138 (-3.71%) | 6,892,736 |
| 28 Aug 2007 | CNY | 3.84 | 3.87 | 3.665 | 3.7025 | 3.7025 | -0.135 (-3.52%) | 7,666,120 |
| 27 Aug 2007 | CNY | 3.7325 | 3.8725 | 3.7125 | 3.8375 | 3.8375 | +0.17 (+4.64%) | 18,154,280 |
| 24 Aug 2007 | CNY | 3.675 | 3.74 | 3.645 | 3.6675 | 3.6675 | +0.018 (+0.48%) | 7,078,384 |
| 23 Aug 2007 | CNY | 3.67 | 3.74 | 3.645 | 3.65 | 3.65 | -0.018 (-0.48%) | 7,028,052 |
| 22 Aug 2007 | CNY | 3.65 | 3.7425 | 3.605 | 3.6675 | 3.6675 | +0.007 (+0.20%) | 7,349,108 |
| 21 Aug 2007 | CNY | 3.68 | 3.75 | 3.6375 | 3.66 | 3.66 | -0.077 (-2.07%) | 7,320,420 |
