| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2007 | CNY | 4.0337 | 4.2019 | 3.9664 | 4.1154 | 4.1154 | +0.12 (+3.01%) | 17,670,989 |
| 13 Sep 2007 | CNY | 3.9904 | 4.0385 | 3.8846 | 3.9952 | 3.9952 | +0.01 (+0.24%) | 16,309,797 |
| 12 Sep 2007 | CNY | 4.0337 | 4.1346 | 3.8029 | 3.9856 | 3.9856 | -0.048 (-1.19%) | 20,646,173 |
| 11 Sep 2007 | CNY | 4.375 | 4.5914 | 3.9808 | 4.0337 | 4.0337 | -0.341 (-7.80%) | 34,473,485 |
| 10 Sep 2007 | CNY | 4.0481 | 4.3942 | 4.0337 | 4.375 | 4.375 | +0.183 (+4.36%) | 33,059,257 |
| 7 Sep 2007 | CNY | 4.1346 | 4.4087 | 3.9423 | 4.1923 | 4.1923 | +0.01 (+0.23%) | 33,816,040 |
| 6 Sep 2007 | CNY | 4.2885 | 4.3173 | 4.149 | 4.1827 | 4.1827 | -0.082 (-1.92%) | 20,263,913 |
| 5 Sep 2007 | CNY | 4.1346 | 4.3125 | 4.1298 | 4.2644 | 4.2644 | +0.139 (+3.38%) | 23,662,138 |
| 4 Sep 2007 | CNY | 4.0962 | 4.2212 | 4.0865 | 4.125 | 4.125 | +0.034 (+0.82%) | 24,912,247 |
| 3 Sep 2007 | CNY | 3.9904 | 4.1683 | 3.9664 | 4.0914 | 4.0914 | +0.125 (+3.15%) | 23,777,977 |
| 31 Aug 2007 | CNY | 4.0144 | 4.101 | 3.9327 | 3.9664 | 3.9664 | -0.024 (-0.60%) | 19,084,786 |
| 30 Aug 2007 | CNY | 3.7837 | 4.0721 | 3.7837 | 3.9904 | 3.9904 | +0.188 (+4.93%) | 17,130,823 |
| 29 Aug 2007 | CNY | 3.9327 | 3.9327 | 3.7548 | 3.8029 | 3.8029 | -0.168 (-4.24%) | 19,997,839 |
| 28 Aug 2007 | CNY | 4.1442 | 4.1779 | 3.9471 | 3.9712 | 3.9712 | -0.288 (-6.77%) | 24,918,872 |
| 27 Aug 2007 | CNY | 4.0721 | 4.3702 | 3.9471 | 4.2596 | 4.2596 | +0.24 (+5.98%) | 54,600,792 |
| 24 Aug 2007 | CNY | 3.8702 | 4.0337 | 3.8606 | 4.0192 | 4.0192 | +0.159 (+4.11%) | 32,488,125 |
| 23 Aug 2007 | CNY | 3.8414 | 3.8942 | 3.774 | 3.8606 | 3.8606 | +0.029 (+0.75%) | 16,815,907 |
| 22 Aug 2007 | CNY | 3.7933 | 3.899 | 3.7644 | 3.8317 | 3.8317 | -0.019 (-0.50%) | 19,152,781 |
| 21 Aug 2007 | CNY | 3.7548 | 3.8942 | 3.7067 | 3.851 | 3.851 | +0.091 (+2.43%) | 21,138,967 |
| 20 Aug 2007 | CNY | 3.7404 | 3.7933 | 3.6539 | 3.7596 | 3.7596 | +0.101 (+2.76%) | 11,561,548 |
| 17 Aug 2007 | CNY | 3.7115 | 3.8798 | 3.6539 | 3.6587 | 3.6587 | -0.115 (-3.06%) | 12,269,044 |
| 16 Aug 2007 | CNY | 3.6106 | 3.8173 | 3.5337 | 3.774 | 3.774 | +0.086 (+2.35%) | 22,675,914 |
| 15 Aug 2007 | CNY | 3.6106 | 3.7019 | 3.3942 | 3.6875 | 3.6875 | +0.106 (+2.95%) | 17,408,649 |
| 14 Aug 2007 | CNY | 3.4615 | 3.5962 | 3.4567 | 3.5817 | 3.5817 | +0.12 (+3.47%) | 9,239,436 |
| 13 Aug 2007 | CNY | 3.4856 | 3.5865 | 3.4135 | 3.4615 | 3.4615 | -0.024 (-0.69%) | 11,421,140 |
| 10 Aug 2007 | CNY | 3.726 | 3.726 | 3.3942 | 3.4856 | 3.4856 | -0.24 (-6.45%) | 15,003,472 |
| 9 Aug 2007 | CNY | 3.6346 | 3.7981 | 3.6346 | 3.726 | 3.726 | +0.053 (+1.44%) | 10,817,458 |
| 8 Aug 2007 | CNY | 3.75 | 3.7981 | 3.6106 | 3.6731 | 3.6731 | -0.168 (-4.38%) | 13,964,618 |
| 7 Aug 2007 | CNY | 3.7644 | 4.0096 | 3.7212 | 3.8414 | 3.8414 | +0.082 (+2.18%) | 21,954,992 |
| 6 Aug 2007 | CNY | 3.7981 | 3.7981 | 3.625 | 3.7596 | 3.7596 | -0.082 (-2.13%) | 18,933,859 |
