| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2007 | CNY | 4.8333 | 4.9359 | 4.6795 | 4.9231 | 4.9231 | +0.115 (+2.40%) | 24,474,409 |
| 21 Sep 2007 | CNY | 4.9167 | 4.9295 | 4.6795 | 4.8077 | 4.8077 | -0.128 (-2.60%) | 20,104,526 |
| 20 Sep 2007 | CNY | 4.7436 | 4.968 | 4.7308 | 4.9359 | 4.9359 | +0.218 (+4.62%) | 43,430,304 |
| 19 Sep 2007 | CNY | 4.8077 | 4.8526 | 4.6795 | 4.718 | 4.718 | -0.09 (-1.87%) | 17,198,865 |
| 18 Sep 2007 | CNY | 4.8782 | 4.9103 | 4.6859 | 4.8077 | 4.8077 | -0.07 (-1.45%) | 21,193,523 |
| 17 Sep 2007 | CNY | 4.6987 | 4.9359 | 4.6603 | 4.8782 | 4.8782 | +0.179 (+3.82%) | 29,292,302 |
| 13 Sep 2007 | CNY | 4.6795 | 4.8013 | 4.6154 | 4.6987 | 4.6987 | -0.045 (-0.95%) | 19,299,547 |
| 12 Sep 2007 | CNY | 4.6154 | 4.7821 | 4.2949 | 4.7436 | 4.7436 | +0.128 (+2.78%) | 35,894,185 |
| 11 Sep 2007 | CNY | 5 | 5.2244 | 4.6026 | 4.6154 | 4.6154 | -0.5 (-9.77%) | 47,886,530 |
| 10 Sep 2007 | CNY | 4.718 | 5.1731 | 4.6346 | 5.1154 | 5.1154 | +0.308 (+6.40%) | 61,287,450 |
| 7 Sep 2007 | CNY | 4.8013 | 5.0256 | 4.6154 | 4.8077 | 4.8077 | -0.013 (-0.27%) | 49,636,284 |
| 6 Sep 2007 | CNY | 4.8462 | 4.891 | 4.7756 | 4.8205 | 4.8205 | -0.026 (-0.53%) | 21,112,058 |
| 5 Sep 2007 | CNY | 4.7564 | 4.8654 | 4.718 | 4.8462 | 4.8462 | +0.077 (+1.61%) | 24,527,733 |
| 4 Sep 2007 | CNY | 4.8974 | 4.9295 | 4.7308 | 4.7692 | 4.7692 | -0.135 (-2.75%) | 32,918,917 |
| 3 Sep 2007 | CNY | 4.8077 | 4.9231 | 4.7436 | 4.9039 | 4.9039 | +0.16 (+3.38%) | 38,311,581 |
| 31 Aug 2007 | CNY | 4.8462 | 4.8526 | 4.7115 | 4.7436 | 4.7436 | -0.038 (-0.81%) | 28,507,686 |
| 30 Aug 2007 | CNY | 4.6667 | 4.8397 | 4.609 | 4.7821 | 4.7821 | +0.167 (+3.61%) | 57,482,073 |
| 29 Aug 2007 | CNY | 4.5641 | 4.6603 | 4.4551 | 4.6154 | 4.6154 | +0.026 (+0.56%) | 21,580,767 |
| 28 Aug 2007 | CNY | 4.5705 | 4.641 | 4.4551 | 4.5897 | 4.5897 | +0.013 (+0.28%) | 22,904,256 |
| 27 Aug 2007 | CNY | 4.7692 | 4.7885 | 4.5064 | 4.5769 | 4.5769 | -0.16 (-3.38%) | 32,245,616 |
| 24 Aug 2007 | CNY | 4.6603 | 4.8333 | 4.609 | 4.7372 | 4.7372 | +0.07 (+1.51%) | 66,404,894 |
| 23 Aug 2007 | CNY | 4.6154 | 4.6731 | 4.5321 | 4.6667 | 4.6667 | +0.083 (+1.82%) | 36,074,641 |
| 22 Aug 2007 | CNY | 4.3718 | 4.6474 | 4.2821 | 4.5833 | 4.5833 | +0.147 (+3.32%) | 42,724,322 |
| 21 Aug 2007 | CNY | 4.4423 | 4.5064 | 4.359 | 4.4359 | 4.4359 | +0.013 (+0.29%) | 30,056,538 |
| 20 Aug 2007 | CNY | 4.359 | 4.4487 | 4.3077 | 4.4231 | 4.4231 | +0.147 (+3.45%) | 28,344,242 |
| 17 Aug 2007 | CNY | 4.3013 | 4.3846 | 4.25 | 4.2756 | 4.2756 | -0.051 (-1.19%) | 17,471,201 |
| 16 Aug 2007 | CNY | 4.218 | 4.3782 | 4.109 | 4.3269 | 4.3269 | +0.109 (+2.58%) | 21,922,937 |
| 15 Aug 2007 | CNY | 4.2885 | 4.3077 | 4.0705 | 4.218 | 4.218 | -0.045 (-1.05%) | 14,059,656 |
| 14 Aug 2007 | CNY | 4.1923 | 4.3013 | 4.1154 | 4.2628 | 4.2628 | +0.077 (+1.84%) | 22,120,363 |
| 13 Aug 2007 | CNY | 4.0577 | 4.2308 | 3.9744 | 4.1859 | 4.1859 | +0.128 (+3.16%) | 16,354,607 |
