| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2007 | CNY | 6.3314 | 6.855 | 6.3314 | 6.855 | 6.855 | +0.624 (+10.02%) | 51,781,627 |
| 31 Aug 2007 | CNY | 6.1716 | 6.2959 | 6.0651 | 6.2308 | 6.2308 | +0.074 (+1.20%) | 22,847,295 |
| 30 Aug 2007 | CNY | 6.0089 | 6.2071 | 5.9823 | 6.1568 | 6.1568 | +0.18 (+3.02%) | 18,166,205 |
| 29 Aug 2007 | CNY | 6.1627 | 6.2692 | 5.9467 | 5.9763 | 5.9763 | -0.323 (-5.12%) | 23,787,121 |
| 28 Aug 2007 | CNY | 5.9645 | 6.4053 | 5.7988 | 6.2988 | 6.2988 | +0.343 (+5.76%) | 42,454,030 |
| 27 Aug 2007 | CNY | 5.9172 | 5.9941 | 5.8166 | 5.9556 | 5.9556 | +0.05 (+0.85%) | 21,812,208 |
| 24 Aug 2007 | CNY | 5.9527 | 6.1775 | 5.8876 | 5.9053 | 5.9053 | -0.012 (-0.20%) | 26,050,396 |
| 23 Aug 2007 | CNY | 5.861 | 5.9172 | 5.7101 | 5.9172 | 5.9172 | +0.062 (+1.06%) | 22,159,428 |
| 22 Aug 2007 | CNY | 5.8728 | 5.9763 | 5.7692 | 5.855 | 5.855 | -0.059 (-1.00%) | 17,210,196 |
| 21 Aug 2007 | CNY | 6.0444 | 6.0444 | 5.8728 | 5.9142 | 5.9142 | -0.13 (-2.15%) | 22,131,033 |
| 20 Aug 2007 | CNY | 5.7988 | 6.0651 | 5.7485 | 6.0444 | 6.0444 | +0.355 (+6.24%) | 26,883,806 |
| 17 Aug 2007 | CNY | 5.716 | 5.855 | 5.6509 | 5.6894 | 5.6894 | -0.053 (-0.93%) | 13,101,633 |
| 16 Aug 2007 | CNY | 5.5769 | 5.8225 | 5.5651 | 5.7426 | 5.7426 | +0.118 (+2.10%) | 17,561,084 |
| 15 Aug 2007 | CNY | 5.4734 | 5.7101 | 5.4586 | 5.6243 | 5.6243 | +0.18 (+3.32%) | 18,241,302 |
| 14 Aug 2007 | CNY | 5.2959 | 5.4882 | 5.2959 | 5.4438 | 5.4438 | +0.148 (+2.79%) | 9,929,676 |
| 13 Aug 2007 | CNY | 5.4467 | 5.5325 | 5.2515 | 5.2959 | 5.2959 | -0.172 (-3.14%) | 13,508,102 |
| 10 Aug 2007 | CNY | 5.6006 | 5.6154 | 5.3254 | 5.4675 | 5.4675 | -0.13 (-2.32%) | 11,920,218 |
| 9 Aug 2007 | CNY | 5.5681 | 5.6716 | 5.4645 | 5.5976 | 5.5976 | +0.068 (+1.23%) | 13,933,279 |
| 8 Aug 2007 | CNY | 5.7899 | 5.7899 | 5.4586 | 5.5296 | 5.5296 | -0.314 (-5.37%) | 16,086,207 |
| 7 Aug 2007 | CNY | 5.713 | 6.0325 | 5.5266 | 5.8432 | 5.8432 | +0.077 (+1.33%) | 27,533,706 |
| 6 Aug 2007 | CNY | 5.7544 | 5.858 | 5.6657 | 5.7663 | 5.7663 | +0.086 (+1.51%) | 16,670,839 |
| 3 Aug 2007 | CNY | 5.7189 | 5.7781 | 5.6243 | 5.6805 | 5.6805 | +0.035 (+0.63%) | 17,744,033 |
| 2 Aug 2007 | CNY | 5.4467 | 5.6805 | 5.4467 | 5.645 | 5.645 | +0.201 (+3.70%) | 15,889,653 |
| 1 Aug 2007 | CNY | 5.8787 | 5.9083 | 5.4231 | 5.4438 | 5.4438 | -0.479 (-8.09%) | 26,984,899 |
| 31 Jul 2007 | CNY | 5.9112 | 6.1982 | 5.9112 | 5.9231 | 5.9231 | +0.012 (+0.20%) | 26,164,911 |
| 30 Jul 2007 | CNY | 5.7988 | 5.9763 | 5.7041 | 5.9112 | 5.9112 | +0.172 (+2.99%) | 23,392,114 |
| 27 Jul 2007 | CNY | 5.5385 | 5.8994 | 5.5237 | 5.7396 | 5.7396 | +0.092 (+1.62%) | 18,048,987 |
| 26 Jul 2007 | CNY | 5.716 | 5.7692 | 5.5473 | 5.6479 | 5.6479 | -0.033 (-0.57%) | 19,422,788 |
| 25 Jul 2007 | CNY | 5.2811 | 5.6834 | 5.2367 | 5.6805 | 5.6805 | +0.394 (+7.44%) | 30,256,262 |
| 24 Jul 2007 | CNY | 5.3876 | 5.432 | 5.2811 | 5.287 | 5.287 | -0.05 (-0.94%) | 15,137,407 |
