| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2007 | CNY | 4.797 | 4.797 | 4.485 | 4.5769 | 4.5769 | -0.186 (-3.90%) | 9,455,453 |
| 28 Aug 2007 | CNY | 4.4872 | 4.8825 | 4.3333 | 4.7628 | 4.7628 | +0.301 (+6.75%) | 17,440,633 |
| 27 Aug 2007 | CNY | 4.0598 | 4.4615 | 4.0598 | 4.4615 | 4.4615 | +0.406 (+10.01%) | 14,954,055 |
| 24 Aug 2007 | CNY | 4.1239 | 4.2308 | 4.0321 | 4.0556 | 4.0556 | -0.105 (-2.52%) | 7,553,501 |
| 23 Aug 2007 | CNY | 4.3419 | 4.3803 | 4.1133 | 4.1603 | 4.1603 | -0.186 (-4.28%) | 9,186,086 |
| 22 Aug 2007 | CNY | 4.2949 | 4.4444 | 4.2756 | 4.3462 | 4.3462 | -0.073 (-1.64%) | 6,811,103 |
| 21 Aug 2007 | CNY | 4.5086 | 4.5705 | 4.3761 | 4.4188 | 4.4188 | -0.034 (-0.77%) | 4,514,084 |
| 20 Aug 2007 | CNY | 4.3269 | 4.4808 | 4.2756 | 4.453 | 4.453 | +0.179 (+4.20%) | 8,590,261 |
| 17 Aug 2007 | CNY | 4.2051 | 4.3376 | 4.1667 | 4.2735 | 4.2735 | +0.004 (+0.10%) | 6,562,085 |
| 16 Aug 2007 | CNY | 4.1795 | 4.3782 | 4.1453 | 4.2692 | 4.2692 | +0.03 (+0.71%) | 9,800,762 |
| 15 Aug 2007 | CNY | 4.1239 | 4.2735 | 3.985 | 4.2393 | 4.2393 | +0.186 (+4.59%) | 8,110,402 |
| 14 Aug 2007 | CNY | 3.9957 | 4.1346 | 3.953 | 4.0534 | 4.0534 | +0.024 (+0.58%) | 4,694,072 |
| 13 Aug 2007 | CNY | 3.8889 | 4.1667 | 3.8248 | 4.0299 | 4.0299 | +0.086 (+2.17%) | 7,524,251 |
| 10 Aug 2007 | CNY | 4.188 | 4.1987 | 3.8034 | 3.9444 | 3.9444 | -0.269 (-6.39%) | 15,866,618 |
| 9 Aug 2007 | CNY | 4.2115 | 4.4124 | 4.2051 | 4.2137 | 4.2137 | -0.043 (-1.00%) | 8,113,608 |
| 8 Aug 2007 | CNY | 4.3162 | 4.3547 | 4.1133 | 4.2564 | 4.2564 | -0.141 (-3.21%) | 10,006,322 |
| 7 Aug 2007 | CNY | 4.5043 | 4.5727 | 4.2094 | 4.3974 | 4.3974 | -0.09 (-2.00%) | 20,413,013 |
| 6 Aug 2007 | CNY | 4.6987 | 4.765 | 4.3803 | 4.4872 | 4.4872 | -0.365 (-7.53%) | 24,801,725 |
| 3 Aug 2007 | CNY | 4.6581 | 4.891 | 4.5299 | 4.8526 | 4.8526 | +0.406 (+9.13%) | 29,491,839 |
| 2 Aug 2007 | CNY | 4.0406 | 4.4466 | 4.0406 | 4.4466 | 4.4466 | +0.404 (+9.99%) | 13,555,694 |
| 1 Aug 2007 | CNY | 3.9957 | 4.25 | 3.9765 | 4.0427 | 4.0427 | +0.047 (+1.18%) | 14,411,648 |
| 31 Jul 2007 | CNY | 3.8034 | 4.015 | 3.75 | 3.9957 | 3.9957 | +0.167 (+4.35%) | 10,327,061 |
| 30 Jul 2007 | CNY | 3.7265 | 3.9701 | 3.656 | 3.8291 | 3.8291 | +0.218 (+6.04%) | 9,531,582 |
| 27 Jul 2007 | CNY | 3.5684 | 3.6539 | 3.5684 | 3.6111 | 3.6111 | -0.021 (-0.59%) | 5,870,966 |
| 26 Jul 2007 | CNY | 3.6047 | 3.718 | 3.5278 | 3.6325 | 3.6325 | +0.024 (+0.65%) | 7,239,482 |
| 25 Jul 2007 | CNY | 3.547 | 3.6261 | 3.4957 | 3.609 | 3.609 | +0.051 (+1.44%) | 7,042,127 |
| 24 Jul 2007 | CNY | 3.3633 | 3.6645 | 3.3633 | 3.5577 | 3.5577 | +0.15 (+4.39%) | 15,896,818 |
| 23 Jul 2007 | CNY | 3.1624 | 3.4359 | 3.1453 | 3.4081 | 3.4081 | +0.237 (+7.48%) | 17,580,714 |
| 20 Jul 2007 | CNY | 3.1197 | 3.1902 | 3.0769 | 3.1709 | 3.1709 | +0.068 (+2.20%) | 7,525,706 |
| 19 Jul 2007 | CNY | 3.203 | 3.2265 | 3.0727 | 3.1026 | 3.1026 | -0.09 (-2.81%) | 6,256,233 |
