| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | CNY | 2.385 | 2.4217 | 2.3606 | 2.3769 | 2.3769 | -0.005 (-0.23%) | 7,222,076 |
| 14 Sep 2007 | CNY | 2.364 | 2.442 | 2.347 | 2.3823 | 2.3823 | +0.022 (+0.92%) | 5,284,446 |
| 13 Sep 2007 | CNY | 2.3952 | 2.3952 | 2.3403 | 2.3606 | 2.3606 | -0.033 (-1.36%) | 5,675,183 |
| 12 Sep 2007 | CNY | 2.3131 | 2.3945 | 2.286 | 2.3932 | 2.3932 | +0.073 (+3.16%) | 10,141,464 |
| 11 Sep 2007 | CNY | 2.4393 | 2.4813 | 2.3063 | 2.3199 | 2.3199 | -0.117 (-4.79%) | 7,372,990 |
| 10 Sep 2007 | CNY | 2.4624 | 2.463 | 2.3742 | 2.4366 | 2.4366 | -0.027 (-1.10%) | 11,089,065 |
| 7 Sep 2007 | CNY | 2.5743 | 2.5743 | 2.4624 | 2.4637 | 2.4637 | -0.138 (-5.32%) | 17,260,729 |
| 6 Sep 2007 | CNY | 2.6625 | 2.7785 | 2.5987 | 2.6021 | 2.6021 | -0.048 (-1.82%) | 21,057,325 |
| 5 Sep 2007 | CNY | 2.6516 | 2.6726 | 2.5641 | 2.6503 | 2.6503 | -0.001 (-0.02%) | 19,307,523 |
| 4 Sep 2007 | CNY | 2.4759 | 2.6862 | 2.4759 | 2.6509 | 2.6509 | +0.175 (+7.07%) | 37,974,330 |
| 3 Sep 2007 | CNY | 2.461 | 2.5336 | 2.461 | 2.4759 | 2.4759 | +0.017 (+0.69%) | 14,402,875 |
| 31 Aug 2007 | CNY | 2.4698 | 2.482 | 2.4379 | 2.459 | 2.459 | -0.007 (-0.27%) | 8,920,443 |
| 30 Aug 2007 | CNY | 2.3932 | 2.482 | 2.3796 | 2.4657 | 2.4657 | +0.073 (+3.06%) | 8,900,644 |
| 29 Aug 2007 | CNY | 2.459 | 2.459 | 2.3776 | 2.3925 | 2.3925 | -0.083 (-3.37%) | 7,318,872 |
| 28 Aug 2007 | CNY | 2.3728 | 2.5031 | 2.3335 | 2.4759 | 2.4759 | +0.099 (+4.17%) | 17,058,572 |
| 27 Aug 2007 | CNY | 2.4339 | 2.4624 | 2.3742 | 2.3769 | 2.3769 | -0.058 (-2.39%) | 13,667,146 |
| 24 Aug 2007 | CNY | 2.459 | 2.4759 | 2.4339 | 2.4352 | 2.4352 | -0.041 (-1.67%) | 9,500,142 |
| 23 Aug 2007 | CNY | 2.4657 | 2.4895 | 2.4217 | 2.4766 | 2.4766 | +0.014 (+0.58%) | 10,870,043 |
| 22 Aug 2007 | CNY | 2.4488 | 2.5003 | 2.4189 | 2.4624 | 2.4624 | -0.031 (-1.25%) | 14,007,848 |
| 21 Aug 2007 | CNY | 2.541 | 2.5539 | 2.4759 | 2.4936 | 2.4936 | -0.054 (-2.13%) | 13,296,399 |
| 20 Aug 2007 | CNY | 2.5064 | 2.5845 | 2.5064 | 2.5478 | 2.5478 | +0.035 (+1.38%) | 12,639,599 |
| 17 Aug 2007 | CNY | 2.5817 | 2.6082 | 2.4963 | 2.5132 | 2.5132 | -0.066 (-2.55%) | 11,925,879 |
| 16 Aug 2007 | CNY | 2.4752 | 2.5912 | 2.4101 | 2.579 | 2.579 | +0.116 (+4.71%) | 17,937,844 |
| 15 Aug 2007 | CNY | 2.4861 | 2.5302 | 2.4081 | 2.463 | 2.463 | -0.033 (-1.33%) | 8,852,615 |
| 14 Aug 2007 | CNY | 2.4284 | 2.5288 | 2.3952 | 2.4963 | 2.4963 | +0.075 (+3.08%) | 10,127,945 |
| 13 Aug 2007 | CNY | 2.4081 | 2.4657 | 2.3742 | 2.4217 | 2.4217 | -0.052 (-2.11%) | 9,676,044 |
| 10 Aug 2007 | CNY | 2.5098 | 2.5098 | 2.3328 | 2.4739 | 2.4739 | -0.04 (-1.59%) | 17,664,630 |
| 9 Aug 2007 | CNY | 2.5098 | 2.577 | 2.5017 | 2.5139 | 2.5139 | +0.002 (+0.08%) | 11,572,130 |
| 8 Aug 2007 | CNY | 2.6184 | 2.6184 | 2.4624 | 2.5119 | 2.5119 | -0.134 (-5.05%) | 20,379,694 |
| 7 Aug 2007 | CNY | 2.7473 | 2.7873 | 2.6455 | 2.6455 | 2.6455 | -0.142 (-5.09%) | 23,198,541 |
