| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2007 | CNY | 4.9286 | 5.1236 | 4.8104 | 4.9492 | 4.9492 | +0.141 (+2.94%) | 18,689,900 |
| 28 Sep 2007 | CNY | 4.5192 | 4.8475 | 4.5192 | 4.8077 | 4.8077 | +0.309 (+6.87%) | 17,368,412 |
| 27 Sep 2007 | CNY | 4.3984 | 4.5316 | 4.3407 | 4.4986 | 4.4986 | +0.052 (+1.17%) | 5,707,185 |
| 26 Sep 2007 | CNY | 4.5618 | 4.6017 | 4.3956 | 4.4464 | 4.4464 | -0.098 (-2.15%) | 5,049,983 |
| 25 Sep 2007 | CNY | 4.5604 | 4.6539 | 4.478 | 4.544 | 4.544 | -0.037 (-0.81%) | 6,513,459 |
| 24 Sep 2007 | CNY | 4.4506 | 4.6552 | 4.2857 | 4.581 | 4.581 | +0.119 (+2.68%) | 15,081,837 |
| 21 Sep 2007 | CNY | 4.6085 | 4.6566 | 4.3819 | 4.4615 | 4.4615 | -0.135 (-2.93%) | 8,313,920 |
| 20 Sep 2007 | CNY | 4.6181 | 4.7335 | 4.5756 | 4.5962 | 4.5962 | -0.01 (-0.21%) | 9,018,041 |
| 19 Sep 2007 | CNY | 4.853 | 4.853 | 4.6017 | 4.6058 | 4.6058 | -0.249 (-5.12%) | 11,969,943 |
| 18 Sep 2007 | CNY | 5.0687 | 5.081 | 4.6703 | 4.8544 | 4.8544 | -0.203 (-4.02%) | 17,148,141 |
| 17 Sep 2007 | CNY | 4.9588 | 5.1071 | 4.8874 | 5.0577 | 5.0577 | +0.085 (+1.71%) | 19,198,102 |
| 14 Sep 2007 | CNY | 4.8077 | 5.0275 | 4.794 | 4.9725 | 4.9725 | +0.148 (+3.07%) | 20,912,120 |
| 13 Sep 2007 | CNY | 4.7761 | 4.9245 | 4.739 | 4.8242 | 4.8242 | -0.077 (-1.57%) | 19,068,562 |
| 12 Sep 2007 | CNY | 4.4918 | 4.9148 | 4.228 | 4.9011 | 4.9011 | +0.431 (+9.65%) | 37,058,112 |
| 11 Sep 2007 | CNY | 4.9313 | 4.9368 | 4.4698 | 4.4698 | 4.4698 | -0.483 (-9.76%) | 23,168,425 |
| 10 Sep 2007 | CNY | 4.9286 | 4.9959 | 4.8008 | 4.9533 | 4.9533 | -0.067 (-1.34%) | 20,226,701 |
| 7 Sep 2007 | CNY | 5.2321 | 5.2582 | 5.0151 | 5.0206 | 5.0206 | -0.253 (-4.79%) | 22,088,422 |
| 6 Sep 2007 | CNY | 5.3846 | 5.4354 | 5.2431 | 5.2734 | 5.2734 | -0.078 (-1.46%) | 23,402,033 |
| 5 Sep 2007 | CNY | 5.6044 | 5.6168 | 5.3407 | 5.3517 | 5.3517 | -0.266 (-4.74%) | 26,415,771 |
| 3 Sep 2007 | CNY | 5.6442 | 5.6992 | 5.5371 | 5.6181 | 5.6181 | +0.014 (+0.24%) | 18,287,185 |
| 31 Aug 2007 | CNY | 5.5357 | 5.7006 | 5.533 | 5.6044 | 5.6044 | +0.034 (+0.62%) | 10,684,615 |
| 30 Aug 2007 | CNY | 5.5907 | 5.6387 | 5.5069 | 5.5701 | 5.5701 | +0.034 (+0.62%) | 15,440,348 |
| 29 Aug 2007 | CNY | 5.5632 | 5.7637 | 5.4973 | 5.5357 | 5.5357 | -0.121 (-2.14%) | 16,399,270 |
| 28 Aug 2007 | CNY | 5.7624 | 5.831 | 5.4986 | 5.6566 | 5.6566 | -0.174 (-2.99%) | 21,756,032 |
| 27 Aug 2007 | CNY | 5.8791 | 5.8819 | 5.7624 | 5.831 | 5.831 | -0.044 (-0.75%) | 15,384,379 |
| 24 Aug 2007 | CNY | 5.7692 | 5.9341 | 5.6745 | 5.875 | 5.875 | +0.07 (+1.21%) | 26,351,729 |
| 23 Aug 2007 | CNY | 5.7445 | 5.9588 | 5.7445 | 5.8049 | 5.8049 | +0.062 (+1.08%) | 23,069,926 |
| 22 Aug 2007 | CNY | 5.7143 | 5.8104 | 5.6593 | 5.7431 | 5.7431 | -0.03 (-0.52%) | 23,343,159 |
| 21 Aug 2007 | CNY | 5.8379 | 5.8517 | 5.7143 | 5.7734 | 5.7734 | -0.092 (-1.57%) | 28,253,002 |
| 20 Aug 2007 | CNY | 5.8448 | 6.0275 | 5.7692 | 5.8654 | 5.8654 | +0.124 (+2.15%) | 23,509,420 |
