| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | CNY | 3.65 | 3.825 | 3.65 | 3.77 | 3.77 | +0.15 (+4.14%) | 26,394,220 |
| 31 Aug 2007 | CNY | 3.6 | 3.725 | 3.595 | 3.62 | 3.62 | +0.03 (+0.84%) | 20,752,016 |
| 30 Aug 2007 | CNY | 3.46 | 3.63 | 3.445 | 3.59 | 3.59 | +0.145 (+4.21%) | 18,434,810 |
| 29 Aug 2007 | CNY | 3.61 | 3.61 | 3.425 | 3.445 | 3.445 | -0.175 (-4.83%) | 17,799,396 |
| 28 Aug 2007 | CNY | 3.6 | 3.725 | 3.6 | 3.62 | 3.62 | +0.055 (+1.54%) | 39,701,142 |
| 27 Aug 2007 | CNY | 3.53 | 3.575 | 3.415 | 3.565 | 3.565 | +0.1 (+2.89%) | 22,304,154 |
| 24 Aug 2007 | CNY | 3.53 | 3.56 | 3.455 | 3.465 | 3.465 | -0.04 (-1.14%) | 18,063,424 |
| 23 Aug 2007 | CNY | 3.545 | 3.59 | 3.475 | 3.505 | 3.505 | -0.025 (-0.71%) | 20,492,144 |
| 22 Aug 2007 | CNY | 3.47 | 3.575 | 3.395 | 3.53 | 3.53 | +0.05 (+1.44%) | 24,424,976 |
| 21 Aug 2007 | CNY | 3.45 | 3.525 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 18,704,108 |
| 20 Aug 2007 | CNY | 3.43 | 3.475 | 3.375 | 3.44 | 3.44 | +0.08 (+2.38%) | 16,239,020 |
| 17 Aug 2007 | CNY | 3.4 | 3.475 | 3.35 | 3.36 | 3.36 | -0.115 (-3.31%) | 19,246,556 |
| 16 Aug 2007 | CNY | 3.375 | 3.51 | 3.33 | 3.475 | 3.475 | +0.17 (+5.14%) | 41,871,186 |
| 15 Aug 2007 | CNY | 3.2 | 3.33 | 3.1 | 3.305 | 3.305 | +0.11 (+3.44%) | 16,928,298 |
| 14 Aug 2007 | CNY | 3.1 | 3.225 | 3.1 | 3.195 | 3.195 | +0.08 (+2.57%) | 8,432,156 |
| 13 Aug 2007 | CNY | 3.105 | 3.145 | 3.035 | 3.115 | 3.115 | -0.01 (-0.32%) | 8,190,076 |
| 10 Aug 2007 | CNY | 3.245 | 3.245 | 2.99 | 3.125 | 3.125 | -0.11 (-3.40%) | 10,982,862 |
| 9 Aug 2007 | CNY | 3.165 | 3.255 | 3.16 | 3.235 | 3.235 | +0.075 (+2.37%) | 10,550,538 |
| 8 Aug 2007 | CNY | 3.25 | 3.25 | 3.08 | 3.16 | 3.16 | -0.105 (-3.22%) | 11,806,014 |
| 7 Aug 2007 | CNY | 3.37 | 3.38 | 3.25 | 3.265 | 3.265 | -0.1 (-2.97%) | 13,094,618 |
| 6 Aug 2007 | CNY | 3.3 | 3.385 | 3.275 | 3.365 | 3.365 | +0.075 (+2.28%) | 15,572,394 |
| 3 Aug 2007 | CNY | 3.255 | 3.315 | 3.195 | 3.29 | 3.29 | +0.025 (+0.77%) | 15,054,688 |
| 2 Aug 2007 | CNY | 3.2 | 3.325 | 3.15 | 3.265 | 3.265 | +0.065 (+2.03%) | 12,963,616 |
| 1 Aug 2007 | CNY | 3.45 | 3.485 | 3.175 | 3.2 | 3.2 | -0.25 (-7.25%) | 19,691,208 |
| 31 Jul 2007 | CNY | 3.505 | 3.51 | 3.3 | 3.45 | 3.45 | -0.05 (-1.43%) | 18,659,000 |
| 30 Jul 2007 | CNY | 3.475 | 3.54 | 3.455 | 3.5 | 3.5 | +0.05 (+1.45%) | 21,203,786 |
| 27 Jul 2007 | CNY | 3.41 | 3.505 | 3.34 | 3.45 | 3.45 | 0.0 (0.0%) | 16,458,926 |
| 26 Jul 2007 | CNY | 3.415 | 3.525 | 3.365 | 3.45 | 3.45 | +0.095 (+2.83%) | 33,299,612 |
| 25 Jul 2007 | CNY | 3.19 | 3.385 | 3.165 | 3.355 | 3.355 | +0.13 (+4.03%) | 24,513,688 |
| 24 Jul 2007 | CNY | 3.29 | 3.325 | 3.2 | 3.225 | 3.225 | -0.04 (-1.23%) | 21,700,218 |
