| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | CNY | 5.35 | 5.6077 | 5.3077 | 5.3692 | 5.3692 | -0.015 (-0.29%) | 4,677,379 |
| 18 Sep 2007 | CNY | 5.5077 | 5.6154 | 5.2885 | 5.3846 | 5.3846 | -0.177 (-3.18%) | 5,384,220 |
| 17 Sep 2007 | CNY | 5.4385 | 5.6154 | 5.35 | 5.5615 | 5.5615 | +0.1 (+1.83%) | 6,605,814 |
| 14 Sep 2007 | CNY | 5.4154 | 5.4962 | 5.1654 | 5.4615 | 5.4615 | +0.05 (+0.92%) | 5,927,222 |
| 13 Sep 2007 | CNY | 5.5 | 5.5 | 5.3115 | 5.4115 | 5.4115 | +0.011 (+0.21%) | 3,521,312 |
| 12 Sep 2007 | CNY | 5.3577 | 5.5346 | 5.0846 | 5.4 | 5.4 | +0.011 (+0.21%) | 5,956,410 |
| 11 Sep 2007 | CNY | 5.8077 | 6.0192 | 5.3269 | 5.3885 | 5.3885 | -0.411 (-7.09%) | 7,560,412 |
| 10 Sep 2007 | CNY | 5.4231 | 5.8077 | 5.3846 | 5.8 | 5.8 | +0.304 (+5.53%) | 7,527,611 |
| 7 Sep 2007 | CNY | 5.3846 | 5.6154 | 5.3269 | 5.4962 | 5.4962 | +0.008 (+0.14%) | 7,763,498 |
| 6 Sep 2007 | CNY | 5.5269 | 5.7654 | 5.4769 | 5.4885 | 5.4885 | +0.012 (+0.21%) | 7,766,044 |
| 5 Sep 2007 | CNY | 5.6346 | 5.7231 | 5.4231 | 5.4769 | 5.4769 | -0.142 (-2.53%) | 7,028,582 |
| 4 Sep 2007 | CNY | 5.7731 | 5.8269 | 5.5962 | 5.6192 | 5.6192 | -0.154 (-2.67%) | 10,191,326 |
| 3 Sep 2007 | CNY | 5.4154 | 5.8962 | 5.3462 | 5.7731 | 5.7731 | +0.412 (+7.68%) | 27,365,605 |
| 31 Aug 2007 | CNY | 4.9192 | 5.3615 | 4.9192 | 5.3615 | 5.3615 | +0.488 (+10.02%) | 16,327,053 |
| 30 Aug 2007 | CNY | 4.8115 | 4.9115 | 4.7308 | 4.8731 | 4.8731 | +0.065 (+1.36%) | 4,408,703 |
| 29 Aug 2007 | CNY | 4.9808 | 5 | 4.7577 | 4.8077 | 4.8077 | -0.173 (-3.48%) | 4,868,195 |
| 28 Aug 2007 | CNY | 4.9231 | 5.1885 | 4.9231 | 4.9808 | 4.9808 | -0.008 (-0.15%) | 6,075,420 |
| 27 Aug 2007 | CNY | 5.1539 | 5.1539 | 4.9231 | 4.9885 | 4.9885 | -0.192 (-3.71%) | 9,734,558 |
| 24 Aug 2007 | CNY | 5.2423 | 5.4615 | 5.0962 | 5.1808 | 5.1808 | +0.004 (+0.08%) | 8,630,793 |
| 23 Aug 2007 | CNY | 4.9923 | 5.2154 | 4.9923 | 5.1769 | 5.1769 | +0.196 (+3.94%) | 7,366,834 |
| 22 Aug 2007 | CNY | 4.8846 | 5.1077 | 4.8692 | 4.9808 | 4.9808 | -0.096 (-1.89%) | 7,278,307 |
| 21 Aug 2007 | CNY | 5.0039 | 5.1539 | 5.0039 | 5.0769 | 5.0769 | +0.096 (+1.93%) | 4,461,852 |
| 20 Aug 2007 | CNY | 4.8308 | 5.1 | 4.8308 | 4.9808 | 4.9808 | +0.231 (+4.86%) | 4,726,142 |
| 17 Aug 2007 | CNY | 4.7615 | 4.8577 | 4.7154 | 4.75 | 4.75 | -0.058 (-1.20%) | 2,763,246 |
| 16 Aug 2007 | CNY | 4.7423 | 4.8962 | 4.6231 | 4.8077 | 4.8077 | +0.073 (+1.54%) | 4,260,560 |
| 15 Aug 2007 | CNY | 4.8577 | 4.8577 | 4.6154 | 4.7346 | 4.7346 | -0.127 (-2.61%) | 4,361,305 |
| 14 Aug 2007 | CNY | 4.7269 | 4.8769 | 4.6885 | 4.8615 | 4.8615 | +0.127 (+2.68%) | 3,510,358 |
| 13 Aug 2007 | CNY | 4.7615 | 4.8769 | 4.6539 | 4.7346 | 4.7346 | -0.015 (-0.32%) | 4,046,868 |
| 10 Aug 2007 | CNY | 5.1154 | 5.1154 | 4.6 | 4.75 | 4.75 | -0.361 (-7.07%) | 8,266,585 |
| 9 Aug 2007 | CNY | 5.0231 | 5.1731 | 5.0231 | 5.1115 | 5.1115 | +0.004 (+0.07%) | 5,176,917 |
