| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | CNY | 6.22 | 6.33 | 6.09 | 6.31 | 6.31 | +0.28 (+4.64%) | 15,416,763 |
| 31 Aug 2007 | CNY | 5.75 | 6.03 | 5.61 | 6.03 | 6.03 | +0.29 (+5.05%) | 11,537,380 |
| 30 Aug 2007 | CNY | 5.46 | 5.74 | 5.45 | 5.74 | 5.74 | +0.27 (+4.94%) | 8,301,978 |
| 29 Aug 2007 | CNY | 5.35 | 5.67 | 5.31 | 5.47 | 5.47 | -0.05 (-0.91%) | 6,757,356 |
| 28 Aug 2007 | CNY | 5.69 | 5.69 | 5.52 | 5.52 | 5.52 | -0.29 (-4.99%) | 9,154,483 |
| 27 Aug 2007 | CNY | 5.53 | 5.99 | 5.45 | 5.81 | 5.81 | +0.08 (+1.40%) | 18,226,140 |
| 24 Aug 2007 | CNY | 6.29 | 6.29 | 5.7 | 5.73 | 5.73 | -0.26 (-4.34%) | 20,031,129 |
| 23 Aug 2007 | CNY | 5.99 | 5.99 | 5.85 | 5.99 | 5.99 | +0.29 (+5.09%) | 3,809,440 |
| 22 Aug 2007 | CNY | 5.38 | 5.7 | 5.36 | 5.7 | 5.7 | +0.27 (+4.97%) | 9,260,355 |
| 21 Aug 2007 | CNY | 5.5 | 5.7 | 5.35 | 5.43 | 5.43 | -0.06 (-1.09%) | 12,501,511 |
| 20 Aug 2007 | CNY | 5.32 | 5.55 | 5.21 | 5.49 | 5.49 | +0.2 (+3.78%) | 13,786,457 |
| 17 Aug 2007 | CNY | 5.28 | 5.39 | 5.1 | 5.29 | 5.29 | +0.04 (+0.76%) | 13,172,902 |
| 16 Aug 2007 | CNY | 5.01 | 5.25 | 4.85 | 5.25 | 5.25 | +0.25 (+5%) | 15,077,955 |
| 15 Aug 2007 | CNY | 5.17 | 5.17 | 4.87 | 5 | 5 | -0.12 (-2.34%) | 6,794,604 |
| 14 Aug 2007 | CNY | 4.94 | 5.17 | 4.94 | 5.12 | 5.12 | +0.2 (+4.07%) | 11,049,238 |
| 13 Aug 2007 | CNY | 4.72 | 4.99 | 4.7 | 4.92 | 4.92 | +0.13 (+2.71%) | 7,656,631 |
| 10 Aug 2007 | CNY | 4.85 | 4.94 | 4.66 | 4.79 | 4.79 | -0.04 (-0.83%) | 5,070,973 |
| 9 Aug 2007 | CNY | 4.78 | 4.98 | 4.78 | 4.83 | 4.83 | -0.04 (-0.82%) | 6,022,590 |
| 8 Aug 2007 | CNY | 4.8 | 4.98 | 4.67 | 4.87 | 4.87 | +0.02 (+0.41%) | 4,512,740 |
| 7 Aug 2007 | CNY | 4.96 | 4.99 | 4.81 | 4.85 | 4.85 | -0.21 (-4.15%) | 6,640,738 |
| 6 Aug 2007 | CNY | 5.2 | 5.21 | 4.97 | 5.06 | 5.06 | +0.1 (+2.02%) | 11,907,231 |
| 3 Aug 2007 | CNY | 4.72 | 4.96 | 4.56 | 4.96 | 4.96 | +0.24 (+5.08%) | 8,153,182 |
| 2 Aug 2007 | CNY | 4.74 | 4.87 | 4.54 | 4.72 | 4.72 | -0.06 (-1.26%) | 7,695,567 |
| 1 Aug 2007 | CNY | 5.03 | 5.1 | 4.78 | 4.78 | 4.78 | -0.25 (-4.97%) | 7,532,444 |
| 31 Jul 2007 | CNY | 5.19 | 5.24 | 4.92 | 5.03 | 5.03 | -0.15 (-2.90%) | 8,628,183 |
| 30 Jul 2007 | CNY | 5.1 | 5.37 | 5.01 | 5.18 | 5.18 | +0.07 (+1.37%) | 6,581,323 |
| 27 Jul 2007 | CNY | 4.89 | 5.15 | 4.78 | 5.11 | 5.11 | +0.15 (+3.02%) | 8,146,134 |
| 26 Jul 2007 | CNY | 4.81 | 5.04 | 4.71 | 4.96 | 4.96 | +0.15 (+3.12%) | 7,346,252 |
| 25 Jul 2007 | CNY | 4.61 | 4.85 | 4.6 | 4.81 | 4.81 | +0.11 (+2.34%) | 4,706,360 |
| 24 Jul 2007 | CNY | 4.79 | 4.87 | 4.67 | 4.7 | 4.7 | -0.11 (-2.29%) | 5,830,939 |
