| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2007 | CNY | 4.4116 | 4.635 | 4.3781 | 4.5345 | 4.5345 | +0.186 (+4.28%) | 13,556,217 |
| 27 Sep 2007 | CNY | 4.3855 | 4.4637 | 4.2701 | 4.3483 | 4.3483 | -0.045 (-1.02%) | 6,540,078 |
| 26 Sep 2007 | CNY | 4.2515 | 4.46 | 4.2515 | 4.393 | 4.393 | +0.145 (+3.42%) | 10,400,732 |
| 25 Sep 2007 | CNY | 4.3744 | 4.5084 | 4.1696 | 4.2478 | 4.2478 | -0.186 (-4.20%) | 10,104,742 |
| 24 Sep 2007 | CNY | 4.4228 | 4.5419 | 4.2143 | 4.4339 | 4.4339 | +0.007 (+0.17%) | 13,123,892 |
| 21 Sep 2007 | CNY | 4.8881 | 4.9403 | 4.3818 | 4.4265 | 4.4265 | -0.443 (-9.10%) | 20,370,769 |
| 20 Sep 2007 | CNY | 4.9142 | 5.1152 | 4.7951 | 4.8695 | 4.8695 | -0.089 (-1.80%) | 17,246,886 |
| 19 Sep 2007 | CNY | 4.8621 | 5.3237 | 4.6908 | 4.9589 | 4.9589 | +0.052 (+1.06%) | 36,005,668 |
| 18 Sep 2007 | CNY | 4.4674 | 4.9067 | 4.3111 | 4.9067 | 4.9067 | +0.447 (+10.02%) | 32,419,545 |
| 17 Sep 2007 | CNY | 4.5047 | 4.5754 | 4.3371 | 4.46 | 4.46 | +0.041 (+0.93%) | 22,927,147 |
| 14 Sep 2007 | CNY | 4.1771 | 4.4302 | 4.1361 | 4.4191 | 4.4191 | +0.216 (+5.14%) | 25,950,503 |
| 13 Sep 2007 | CNY | 4.2441 | 4.2999 | 4.017 | 4.2031 | 4.2031 | -0.186 (-4.24%) | 25,045,185 |
| 12 Sep 2007 | CNY | 4.0579 | 4.393 | 3.8346 | 4.3893 | 4.3893 | +0.294 (+7.18%) | 37,456,659 |
| 11 Sep 2007 | CNY | 4.5047 | 4.6722 | 4.0952 | 4.0952 | 4.0952 | -0.454 (-9.98%) | 34,654,977 |
| 10 Sep 2007 | CNY | 4.4674 | 4.8025 | 4.3744 | 4.5494 | 4.5494 | +0.175 (+4.00%) | 42,725,925 |
| 7 Sep 2007 | CNY | 3.8978 | 4.3744 | 3.8048 | 4.3744 | 4.3744 | +0.398 (+10.02%) | 47,141,729 |
| 6 Sep 2007 | CNY | 3.909 | 4.2031 | 3.7043 | 3.976 | 3.976 | +0.156 (+4.09%) | 46,886,267 |
| 5 Sep 2007 | CNY | 3.4697 | 3.8197 | 3.4064 | 3.8197 | 3.8197 | +0.346 (+9.97%) | 46,175,941 |
| 4 Sep 2007 | CNY | 3.1644 | 3.4734 | 3.0974 | 3.4734 | 3.4734 | +0.316 (+10.02%) | 47,084,673 |
| 3 Sep 2007 | CNY | 3.1049 | 3.1793 | 3.0714 | 3.157 | 3.157 | +0.101 (+3.29%) | 11,830,027 |
| 31 Aug 2007 | CNY | 3.0714 | 3.1458 | 3.0528 | 3.0565 | 3.0565 | -0.007 (-0.24%) | 11,419,091 |
| 30 Aug 2007 | CNY | 2.9709 | 3.0825 | 2.9411 | 3.0639 | 3.0639 | +0.134 (+4.57%) | 10,924,086 |
| 29 Aug 2007 | CNY | 2.9671 | 2.9932 | 2.9038 | 2.9299 | 2.9299 | -0.041 (-1.38%) | 4,562,386 |
| 28 Aug 2007 | CNY | 3.0155 | 3.0155 | 2.9373 | 2.9709 | 2.9709 | -0.041 (-1.36%) | 6,192,177 |
| 27 Aug 2007 | CNY | 3.0453 | 3.0788 | 2.9634 | 3.0118 | 3.0118 | -0.004 (-0.12%) | 7,982,143 |
| 24 Aug 2007 | CNY | 3.0863 | 3.09 | 2.9783 | 3.0155 | 3.0155 | -0.041 (-1.34%) | 8,039,873 |
| 23 Aug 2007 | CNY | 3.0341 | 3.0751 | 2.9969 | 3.0565 | 3.0565 | +0.022 (+0.74%) | 7,415,967 |
| 22 Aug 2007 | CNY | 2.9709 | 3.0788 | 2.9411 | 3.0341 | 3.0341 | +0.041 (+1.37%) | 8,681,332 |
| 21 Aug 2007 | CNY | 2.9932 | 3.0416 | 2.982 | 2.9932 | 2.9932 | +0.007 (+0.25%) | 7,142,861 |
| 20 Aug 2007 | CNY | 2.9597 | 3.0118 | 2.9448 | 2.9857 | 2.9857 | +0.093 (+3.21%) | 8,805,758 |
