| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | CNY | 4.1416 | 4.1913 | 3.9118 | 4.0019 | 4.0019 | -0.146 (-3.52%) | 49,393,339 |
| 6 Sep 2007 | CNY | 4.036 | 4.2223 | 4.0143 | 4.1478 | 4.1478 | +0.115 (+2.85%) | 57,052,193 |
| 5 Sep 2007 | CNY | 3.9243 | 4.0391 | 3.8653 | 4.0329 | 4.0329 | +0.071 (+1.80%) | 31,341,559 |
| 4 Sep 2007 | CNY | 4.0764 | 4.095 | 3.9429 | 3.9615 | 3.9615 | -0.096 (-2.37%) | 37,699,292 |
| 3 Sep 2007 | CNY | 4.0081 | 4.0826 | 3.9398 | 4.0578 | 4.0578 | +0.087 (+2.19%) | 66,973,987 |
| 31 Aug 2007 | CNY | 3.828 | 4.1292 | 3.7721 | 3.9708 | 3.9708 | +0.202 (+5.35%) | 86,810,592 |
| 30 Aug 2007 | CNY | 3.6479 | 3.8497 | 3.6014 | 3.769 | 3.769 | +0.171 (+4.74%) | 40,267,930 |
| 29 Aug 2007 | CNY | 3.5393 | 3.6386 | 3.5238 | 3.5983 | 3.5983 | +0.019 (+0.52%) | 21,818,305 |
| 28 Aug 2007 | CNY | 3.6448 | 3.71 | 3.5144 | 3.5796 | 3.5796 | -0.099 (-2.70%) | 23,094,931 |
| 27 Aug 2007 | CNY | 3.71 | 3.8311 | 3.6635 | 3.679 | 3.679 | -0.112 (-2.95%) | 34,843,274 |
| 24 Aug 2007 | CNY | 3.7908 | 3.9553 | 3.7752 | 3.7908 | 3.7908 | -0.046 (-1.21%) | 37,483,608 |
| 23 Aug 2007 | CNY | 3.7287 | 3.8963 | 3.6573 | 3.8373 | 3.8373 | +0.112 (+3.00%) | 49,111,724 |
| 22 Aug 2007 | CNY | 3.5641 | 3.7473 | 3.5331 | 3.7256 | 3.7256 | +0.078 (+2.13%) | 43,286,876 |
| 21 Aug 2007 | CNY | 3.6324 | 3.8094 | 3.6262 | 3.6479 | 3.6479 | +0.015 (+0.43%) | 36,971,972 |
| 20 Aug 2007 | CNY | 3.6417 | 3.6945 | 3.5703 | 3.6324 | 3.6324 | +0.074 (+2.09%) | 44,763,168 |
| 17 Aug 2007 | CNY | 3.7504 | 3.9677 | 3.5424 | 3.5579 | 3.5579 | -0.252 (-6.60%) | 50,437,302 |
| 16 Aug 2007 | CNY | 3.6635 | 3.9895 | 3.5393 | 3.8094 | 3.8094 | +0.155 (+4.25%) | 93,215,609 |
| 15 Aug 2007 | CNY | 3.5393 | 3.7473 | 3.4213 | 3.6542 | 3.6542 | +0.248 (+7.29%) | 123,659,526 |
| 14 Aug 2007 | CNY | 3.1077 | 3.4058 | 3.1077 | 3.4058 | 3.4058 | +0.31 (+10.03%) | 49,955,918 |
| 13 Aug 2007 | CNY | 3.1729 | 3.1729 | 3.0767 | 3.0953 | 3.0953 | -0.084 (-2.64%) | 22,092,551 |
| 10 Aug 2007 | CNY | 3.2568 | 3.2661 | 3.1108 | 3.1791 | 3.1791 | -0.084 (-2.57%) | 18,776,845 |
| 9 Aug 2007 | CNY | 3.1854 | 3.2847 | 3.1543 | 3.263 | 3.263 | +0.056 (+1.74%) | 21,514,488 |
| 8 Aug 2007 | CNY | 3.2599 | 3.2599 | 3.1046 | 3.2071 | 3.2071 | -0.099 (-3.00%) | 34,511,128 |
| 7 Aug 2007 | CNY | 3.4306 | 3.4337 | 3.2909 | 3.3064 | 3.3064 | -0.149 (-4.31%) | 38,188,342 |
| 6 Aug 2007 | CNY | 3.4772 | 3.5082 | 3.4151 | 3.4555 | 3.4555 | -0.019 (-0.54%) | 30,809,109 |
| 3 Aug 2007 | CNY | 3.5113 | 3.5548 | 3.3375 | 3.4741 | 3.4741 | -0.025 (-0.71%) | 48,982,833 |
| 2 Aug 2007 | CNY | 3.4958 | 3.5827 | 3.3499 | 3.4989 | 3.4989 | +0.034 (+0.98%) | 49,002,909 |
| 1 Aug 2007 | CNY | 3.5082 | 3.7038 | 3.3841 | 3.4648 | 3.4648 | +0.031 (+0.91%) | 97,641,351 |
| 31 Jul 2007 | CNY | 3.2537 | 3.4617 | 3.1636 | 3.4337 | 3.4337 | +0.152 (+4.63%) | 49,275,264 |
| 30 Jul 2007 | CNY | 3.1823 | 3.3499 | 3.1605 | 3.2816 | 3.2816 | +0.099 (+3.12%) | 41,719,836 |
