| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2007 | CNY | 9.1603 | 9.1679 | 8.8626 | 8.9084 | 8.9084 | -0.374 (-4.03%) | 3,256,690 |
| 24 Sep 2007 | CNY | 9.3511 | 9.458 | 9.1603 | 9.2824 | 9.2824 | -0.015 (-0.16%) | 2,599,489 |
| 21 Sep 2007 | CNY | 9.2901 | 9.4657 | 9.145 | 9.2977 | 9.2977 | +0.023 (+0.25%) | 2,563,005 |
| 20 Sep 2007 | CNY | 9.3893 | 9.4657 | 9.0763 | 9.2748 | 9.2748 | -0.115 (-1.22%) | 3,382,300 |
| 19 Sep 2007 | CNY | 9.313 | 9.5344 | 9.2824 | 9.3893 | 9.3893 | +0.069 (+0.74%) | 2,331,164 |
| 18 Sep 2007 | CNY | 9.5267 | 9.5802 | 9.2366 | 9.3206 | 9.3206 | -0.206 (-2.16%) | 3,301,469 |
| 17 Sep 2007 | CNY | 9.3817 | 9.5802 | 9.2748 | 9.5267 | 9.5267 | +0.061 (+0.64%) | 3,089,730 |
| 14 Sep 2007 | CNY | 9.1985 | 9.5038 | 9.1603 | 9.4657 | 9.4657 | +0.229 (+2.48%) | 3,041,077 |
| 13 Sep 2007 | CNY | 9.0763 | 9.4428 | 9.0763 | 9.2366 | 9.2366 | +0.16 (+1.77%) | 2,571,316 |
| 12 Sep 2007 | CNY | 9.2748 | 9.5954 | 8.8931 | 9.0763 | 9.0763 | -0.191 (-2.06%) | 3,461,917 |
| 11 Sep 2007 | CNY | 9.9847 | 10.0153 | 9.2366 | 9.2672 | 9.2672 | -0.718 (-7.19%) | 3,256,470 |
| 10 Sep 2007 | CNY | 9.7328 | 10 | 9.3511 | 9.9847 | 9.9847 | +0.099 (+1.00%) | 3,675,134 |
| 7 Sep 2007 | CNY | 10.3511 | 10.3511 | 9.771 | 9.8855 | 9.8855 | -0.534 (-5.13%) | 5,362,060 |
| 6 Sep 2007 | CNY | 10.542 | 10.687 | 10.229 | 10.4199 | 10.4199 | -0.099 (-0.94%) | 4,414,886 |
| 5 Sep 2007 | CNY | 10.2977 | 10.7786 | 10.0763 | 10.5191 | 10.5191 | +0.214 (+2.07%) | 7,695,664 |
| 4 Sep 2007 | CNY | 9.8855 | 10.8321 | 9.8855 | 10.3053 | 10.3053 | +0.458 (+4.65%) | 11,971,428 |
| 3 Sep 2007 | CNY | 9.8473 | 9.916 | 9.6183 | 9.8473 | 9.8473 | +0.107 (+1.10%) | 4,579,471 |
| 31 Aug 2007 | CNY | 9.4657 | 9.9237 | 9.4275 | 9.7405 | 9.7405 | +0.26 (+2.74%) | 4,479,669 |
| 30 Aug 2007 | CNY | 9.313 | 9.5267 | 9.1985 | 9.4809 | 9.4809 | +0.16 (+1.72%) | 2,772,755 |
| 29 Aug 2007 | CNY | 9.2748 | 9.4962 | 9.0763 | 9.3206 | 9.3206 | +0.099 (+1.08%) | 2,904,530 |
| 28 Aug 2007 | CNY | 9.458 | 9.458 | 9.0076 | 9.2214 | 9.2214 | -0.26 (-2.74%) | 3,873,231 |
| 27 Aug 2007 | CNY | 10.0763 | 10.0763 | 9.397 | 9.4809 | 9.4809 | -0.557 (-5.55%) | 6,127,383 |
| 24 Aug 2007 | CNY | 9.9084 | 10.0763 | 9.7481 | 10.0382 | 10.0382 | +0.199 (+2.02%) | 4,758,499 |
| 23 Aug 2007 | CNY | 9.9313 | 10 | 9.6794 | 9.8397 | 9.8397 | -0.03 (-0.31%) | 3,465,865 |
| 22 Aug 2007 | CNY | 9.771 | 10.0153 | 9.7328 | 9.8702 | 9.8702 | -0.191 (-1.90%) | 3,709,337 |
| 21 Aug 2007 | CNY | 10.1527 | 10.2901 | 10.0305 | 10.0611 | 10.0611 | +0.031 (+0.31%) | 4,085,656 |
| 20 Aug 2007 | CNY | 9.6565 | 10.0763 | 9.6565 | 10.0305 | 10.0305 | +0.45 (+4.70%) | 3,694,858 |
| 17 Aug 2007 | CNY | 9.4657 | 9.6183 | 9.313 | 9.5802 | 9.5802 | +0.076 (+0.80%) | 2,793,661 |
| 16 Aug 2007 | CNY | 9.6794 | 9.6794 | 9.2366 | 9.5038 | 9.5038 | -0.206 (-2.12%) | 2,783,583 |
| 15 Aug 2007 | CNY | 9.6183 | 9.9084 | 9.4657 | 9.7099 | 9.7099 | +0.168 (+1.76%) | 4,343,724 |
