| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | CNY | 3.8462 | 3.9577 | 3.8462 | 3.8827 | 3.8827 | -0.025 (-0.64%) | 4,563,338 |
| 21 Sep 2007 | CNY | 4.0327 | 4.0327 | 3.8365 | 3.9077 | 3.9077 | -0.1 (-2.50%) | 6,566,383 |
| 20 Sep 2007 | CNY | 3.9442 | 4.0365 | 3.9231 | 4.0077 | 4.0077 | +0.065 (+1.66%) | 5,130,772 |
| 19 Sep 2007 | CNY | 4.0577 | 4.1135 | 3.8462 | 3.9423 | 3.9423 | -0.129 (-3.17%) | 6,825,005 |
| 18 Sep 2007 | CNY | 4.1654 | 4.1731 | 3.9865 | 4.0712 | 4.0712 | -0.102 (-2.44%) | 5,777,974 |
| 17 Sep 2007 | CNY | 4.2404 | 4.2904 | 4.1346 | 4.1731 | 4.1731 | -0.063 (-1.50%) | 11,606,826 |
| 14 Sep 2007 | CNY | 4.2019 | 4.2789 | 4.0769 | 4.2365 | 4.2365 | +0.004 (+0.09%) | 3,188,369 |
| 13 Sep 2007 | CNY | 4.1462 | 4.2885 | 3.9442 | 4.2327 | 4.2327 | +0.086 (+2.09%) | 3,323,658 |
| 12 Sep 2007 | CNY | 4.0789 | 4.2308 | 4.0769 | 4.1462 | 4.1462 | -0.056 (-1.33%) | 8,573,890 |
| 11 Sep 2007 | CNY | 4.3077 | 4.4 | 4.1346 | 4.2019 | 4.2019 | -0.106 (-2.46%) | 3,852,149 |
| 10 Sep 2007 | CNY | 4.4058 | 4.4058 | 4.1346 | 4.3077 | 4.3077 | -0.106 (-2.40%) | 6,409,364 |
| 7 Sep 2007 | CNY | 4.5019 | 4.6442 | 4.3846 | 4.4135 | 4.4135 | -0.16 (-3.49%) | 5,113,035 |
| 6 Sep 2007 | CNY | 4.5712 | 4.6635 | 4.5096 | 4.5731 | 4.5731 | -0.038 (-0.83%) | 4,294,628 |
| 5 Sep 2007 | CNY | 4.7269 | 4.7365 | 4.5385 | 4.6115 | 4.6115 | -0.154 (-3.23%) | 4,309,198 |
| 4 Sep 2007 | CNY | 4.6192 | 4.8077 | 4.6192 | 4.7654 | 4.7654 | +0.119 (+2.57%) | 6,928,474 |
| 3 Sep 2007 | CNY | 4.4231 | 4.7635 | 4.4231 | 4.6462 | 4.6462 | +0.264 (+6.01%) | 10,687,840 |
| 31 Aug 2007 | CNY | 4.5192 | 4.5269 | 4.3769 | 4.3827 | 4.3827 | -0.098 (-2.19%) | 7,489,149 |
| 30 Aug 2007 | CNY | 4.3846 | 4.4827 | 4.3308 | 4.4808 | 4.4808 | +0.146 (+3.37%) | 7,655,991 |
| 29 Aug 2007 | CNY | 4.4135 | 4.5192 | 4.3269 | 4.3346 | 4.3346 | -0.06 (-1.36%) | 7,904,780 |
| 28 Aug 2007 | CNY | 4.2212 | 4.4135 | 4.2212 | 4.3942 | 4.3942 | +0.175 (+4.15%) | 7,157,997 |
| 27 Aug 2007 | CNY | 4.3269 | 4.3462 | 4.2115 | 4.2192 | 4.2192 | -0.073 (-1.70%) | 6,644,523 |
| 24 Aug 2007 | CNY | 4.2885 | 4.4192 | 4.2731 | 4.2923 | 4.2923 | -0.06 (-1.37%) | 4,871,027 |
| 23 Aug 2007 | CNY | 4.2308 | 4.3846 | 4.1558 | 4.3519 | 4.3519 | +0.092 (+2.17%) | 8,480,867 |
| 22 Aug 2007 | CNY | 4.2942 | 4.4231 | 4.2327 | 4.2596 | 4.2596 | -0.065 (-1.51%) | 6,443,507 |
| 21 Aug 2007 | CNY | 4.3269 | 4.4231 | 4.2519 | 4.325 | 4.325 | -0.002 (-0.04%) | 4,731,152 |
| 20 Aug 2007 | CNY | 4.2885 | 4.4231 | 4.2885 | 4.3269 | 4.3269 | +0.079 (+1.85%) | 6,803,799 |
| 17 Aug 2007 | CNY | 4.2308 | 4.3462 | 4.2115 | 4.2481 | 4.2481 | -0.011 (-0.27%) | 4,182,308 |
| 16 Aug 2007 | CNY | 4.25 | 4.2981 | 4.0981 | 4.2596 | 4.2596 | -0.064 (-1.47%) | 5,179,647 |
| 15 Aug 2007 | CNY | 4.6115 | 4.6154 | 4.3 | 4.3231 | 4.3231 | -0.238 (-5.23%) | 7,464,761 |
| 14 Aug 2007 | CNY | 4.6115 | 4.6923 | 4.4904 | 4.5615 | 4.5615 | -0.048 (-1.04%) | 8,256,866 |
