| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2007 | CNY | 3.9744 | 4.0598 | 3.8419 | 3.953 | 3.953 | +0.021 (+0.54%) | 21,857,556 |
| 6 Sep 2007 | CNY | 3.9316 | 3.9316 | 3.9316 | 3.9316 | 3.9316 | 0.0 (0.0%) | 0 |
| 5 Sep 2007 | CNY | 4.0128 | 4.0598 | 3.8504 | 3.9316 | 3.9316 | -0.081 (-2.02%) | 12,920,653 |
| 4 Sep 2007 | CNY | 3.9829 | 4.094 | 3.9744 | 4.0128 | 4.0128 | +0.026 (+0.64%) | 17,593,184 |
| 3 Sep 2007 | CNY | 3.9701 | 4.0342 | 3.9188 | 3.9872 | 3.9872 | +0.056 (+1.41%) | 17,271,827 |
| 31 Aug 2007 | CNY | 3.9615 | 4.0128 | 3.9145 | 3.9316 | 3.9316 | -0.026 (-0.65%) | 14,255,946 |
| 30 Aug 2007 | CNY | 3.8291 | 3.9744 | 3.8248 | 3.9573 | 3.9573 | +0.15 (+3.93%) | 14,626,771 |
| 29 Aug 2007 | CNY | 3.8205 | 3.8803 | 3.7778 | 3.8077 | 3.8077 | -0.009 (-0.22%) | 10,842,427 |
| 28 Aug 2007 | CNY | 3.8675 | 3.906 | 3.7436 | 3.8162 | 3.8162 | -0.086 (-2.19%) | 13,264,973 |
| 27 Aug 2007 | CNY | 4.0171 | 4.0598 | 3.8889 | 3.9017 | 3.9017 | -0.03 (-0.76%) | 36,445,963 |
| 24 Aug 2007 | CNY | 3.7735 | 3.9487 | 3.735 | 3.9316 | 3.9316 | +0.162 (+4.31%) | 28,583,696 |
| 23 Aug 2007 | CNY | 3.7009 | 3.8462 | 3.7009 | 3.7692 | 3.7692 | +0.081 (+2.20%) | 19,931,874 |
| 22 Aug 2007 | CNY | 3.594 | 3.7479 | 3.5855 | 3.688 | 3.688 | +0.021 (+0.58%) | 14,468,800 |
| 21 Aug 2007 | CNY | 3.6795 | 3.718 | 3.6239 | 3.6667 | 3.6667 | -0.013 (-0.35%) | 11,098,591 |
| 20 Aug 2007 | CNY | 3.594 | 3.7009 | 3.594 | 3.6795 | 3.6795 | +0.128 (+3.61%) | 11,646,474 |
| 17 Aug 2007 | CNY | 3.5897 | 3.6282 | 3.5342 | 3.5513 | 3.5513 | -0.021 (-0.60%) | 8,728,698 |
| 16 Aug 2007 | CNY | 3.5128 | 3.5983 | 3.4658 | 3.5727 | 3.5727 | +0.043 (+1.21%) | 7,710,711 |
| 15 Aug 2007 | CNY | 3.6368 | 3.641 | 3.4658 | 3.5299 | 3.5299 | -0.107 (-2.94%) | 8,694,890 |
| 14 Aug 2007 | CNY | 3.5214 | 3.6667 | 3.4872 | 3.6368 | 3.6368 | +0.154 (+4.42%) | 13,485,630 |
| 13 Aug 2007 | CNY | 3.4701 | 3.5385 | 3.4231 | 3.4829 | 3.4829 | +0.009 (+0.24%) | 8,168,025 |
| 10 Aug 2007 | CNY | 3.5641 | 3.5812 | 3.3675 | 3.4744 | 3.4744 | -0.09 (-2.52%) | 10,862,359 |
| 9 Aug 2007 | CNY | 3.5897 | 3.6154 | 3.5256 | 3.5641 | 3.5641 | -0.03 (-0.83%) | 11,226,442 |
| 8 Aug 2007 | CNY | 3.7137 | 3.7778 | 3.5256 | 3.594 | 3.594 | -0.115 (-3.11%) | 13,253,362 |
| 7 Aug 2007 | CNY | 3.7607 | 3.7607 | 3.641 | 3.7094 | 3.7094 | -0.038 (-1.03%) | 11,430,827 |
| 6 Aug 2007 | CNY | 3.7094 | 3.7521 | 3.6111 | 3.7479 | 3.7479 | +0.03 (+0.80%) | 18,378,603 |
| 3 Aug 2007 | CNY | 3.9701 | 3.9701 | 3.6966 | 3.718 | 3.718 | +0.047 (+1.28%) | 46,360,894 |
| 2 Aug 2007 | CNY | 3.6709 | 3.6709 | 3.6709 | 3.6709 | 3.6709 | +0.333 (+9.99%) | 0 |
| 1 Aug 2007 | CNY | 3.5684 | 3.5897 | 3.2906 | 3.3376 | 3.3376 | -0.214 (-6.02%) | 14,974,057 |
| 31 Jul 2007 | CNY | 3.4701 | 3.5556 | 3.4017 | 3.5513 | 3.5513 | +0.047 (+1.34%) | 14,499,955 |
| 30 Jul 2007 | CNY | 3.4872 | 3.5598 | 3.4701 | 3.5043 | 3.5043 | +0.051 (+1.49%) | 13,723,669 |
