| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2007 | CNY | 2.0702 | 2.1123 | 2.0175 | 2.0737 | 2.0737 | -0.023 (-1.09%) | 14,825,654 |
| 27 Aug 2007 | CNY | 2.1842 | 2.2053 | 2.0702 | 2.0965 | 2.0965 | -0.084 (-3.86%) | 24,012,355 |
| 24 Aug 2007 | CNY | 2.1667 | 2.3123 | 2.1649 | 2.1807 | 2.1807 | +0.058 (+2.73%) | 54,935,380 |
| 23 Aug 2007 | CNY | 2.0561 | 2.1404 | 2.0474 | 2.1228 | 2.1228 | +0.07 (+3.42%) | 24,749,400 |
| 22 Aug 2007 | CNY | 1.9737 | 2.0965 | 1.9509 | 2.0526 | 2.0526 | +0.054 (+2.72%) | 25,312,371 |
| 21 Aug 2007 | CNY | 2.0211 | 2.0439 | 1.979 | 1.9983 | 1.9983 | -0.009 (-0.43%) | 12,854,280 |
| 20 Aug 2007 | CNY | 1.9667 | 2.0386 | 1.9667 | 2.007 | 2.007 | +0.063 (+3.25%) | 14,500,543 |
| 17 Aug 2007 | CNY | 1.9526 | 1.993 | 1.9439 | 1.9439 | 1.9439 | -0.007 (-0.36%) | 12,388,744 |
| 16 Aug 2007 | CNY | 1.9211 | 1.9632 | 1.8825 | 1.9509 | 1.9509 | +0.023 (+1.18%) | 11,041,601 |
| 15 Aug 2007 | CNY | 1.9947 | 2.014 | 1.8772 | 1.9281 | 1.9281 | -0.063 (-3.17%) | 13,821,479 |
| 14 Aug 2007 | CNY | 1.9333 | 2.0123 | 1.9333 | 1.9912 | 1.9912 | +0.03 (+1.52%) | 11,920,620 |
| 13 Aug 2007 | CNY | 2.0351 | 2.0351 | 1.9035 | 1.9614 | 1.9614 | -0.133 (-6.36%) | 26,030,378 |
| 9 Aug 2007 | CNY | 2.114 | 2.1175 | 2.0491 | 2.0947 | 2.0947 | -0.053 (-2.45%) | 32,042,156 |
| 8 Aug 2007 | CNY | 1.986 | 2.1597 | 1.9579 | 2.1474 | 2.1474 | +0.167 (+8.42%) | 78,585,392 |
| 7 Aug 2007 | CNY | 1.9544 | 1.9825 | 1.886 | 1.9807 | 1.9807 | +0.039 (+1.99%) | 28,274,006 |
| 6 Aug 2007 | CNY | 1.879 | 1.9439 | 1.8597 | 1.9421 | 1.9421 | +0.058 (+3.07%) | 21,826,998 |
| 3 Aug 2007 | CNY | 1.8561 | 1.9123 | 1.8263 | 1.8842 | 1.8842 | +0.009 (+0.47%) | 15,393,368 |
| 2 Aug 2007 | CNY | 1.8018 | 1.907 | 1.8018 | 1.8754 | 1.8754 | +0.046 (+2.49%) | 17,485,092 |
| 1 Aug 2007 | CNY | 1.9825 | 2.0035 | 1.793 | 1.8298 | 1.8298 | -0.149 (-7.54%) | 22,763,126 |
| 31 Jul 2007 | CNY | 2.0018 | 2.0316 | 1.9298 | 1.979 | 1.979 | -0.047 (-2.33%) | 17,344,963 |
| 30 Jul 2007 | CNY | 1.986 | 2.0526 | 1.9649 | 2.0263 | 2.0263 | +0.046 (+2.30%) | 25,718,827 |
| 27 Jul 2007 | CNY | 1.9298 | 2.0123 | 1.8947 | 1.9807 | 1.9807 | +0.042 (+2.17%) | 26,022,381 |
| 26 Jul 2007 | CNY | 1.9123 | 1.9772 | 1.9035 | 1.9386 | 1.9386 | +0.026 (+1.38%) | 21,538,111 |
| 25 Jul 2007 | CNY | 1.879 | 1.9175 | 1.8597 | 1.9123 | 1.9123 | +0.03 (+1.58%) | 16,712,650 |
| 24 Jul 2007 | CNY | 1.9193 | 1.9807 | 1.8737 | 1.8825 | 1.8825 | -0.004 (-0.19%) | 42,038,537 |
| 23 Jul 2007 | CNY | 1.7053 | 1.886 | 1.7018 | 1.886 | 1.886 | +0.172 (+10.04%) | 31,907,032 |
| 20 Jul 2007 | CNY | 1.6579 | 1.7281 | 1.6579 | 1.714 | 1.714 | +0.054 (+3.27%) | 11,949,371 |
| 19 Jul 2007 | CNY | 1.6632 | 1.6684 | 1.6228 | 1.6597 | 1.6597 | +0.011 (+0.64%) | 6,057,464 |
| 18 Jul 2007 | CNY | 1.6965 | 1.6965 | 1.6298 | 1.6491 | 1.6491 | -0.047 (-2.79%) | 8,070,761 |
| 17 Jul 2007 | CNY | 1.6404 | 1.7105 | 1.6246 | 1.6965 | 1.6965 | +0.047 (+2.87%) | 6,641,007 |
