| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2007 | CNY | 8.44 | 8.52 | 8.21 | 8.3 | 8.3 | -0.03 (-0.36%) | 19,147,247 |
| 22 Aug 2007 | CNY | 8.3 | 8.39 | 8.2 | 8.33 | 8.33 | -0.08 (-0.95%) | 15,478,125 |
| 21 Aug 2007 | CNY | 8.64 | 8.71 | 8.35 | 8.41 | 8.41 | -0.23 (-2.66%) | 19,736,051 |
| 20 Aug 2007 | CNY | 8.55 | 8.74 | 8.42 | 8.64 | 8.64 | +0.3 (+3.60%) | 27,227,827 |
| 17 Aug 2007 | CNY | 8.29 | 8.55 | 8.08 | 8.34 | 8.34 | +0.01 (+0.12%) | 23,689,335 |
| 16 Aug 2007 | CNY | 8.21 | 8.38 | 8 | 8.33 | 8.33 | +0.11 (+1.34%) | 16,972,997 |
| 15 Aug 2007 | CNY | 8.18 | 8.3 | 7.95 | 8.22 | 8.22 | +0.05 (+0.61%) | 16,531,166 |
| 14 Aug 2007 | CNY | 8.2 | 8.28 | 8.02 | 8.17 | 8.17 | +0.01 (+0.12%) | 15,160,068 |
| 13 Aug 2007 | CNY | 8 | 8.18 | 7.76 | 8.16 | 8.16 | +0.3 (+3.82%) | 13,979,179 |
| 10 Aug 2007 | CNY | 8 | 8.01 | 7.68 | 7.86 | 7.86 | -0.12 (-1.50%) | 10,161,272 |
| 9 Aug 2007 | CNY | 7.97 | 8.16 | 7.9 | 7.98 | 7.98 | -0.04 (-0.50%) | 8,726,460 |
| 8 Aug 2007 | CNY | 8.22 | 8.22 | 7.9 | 8.02 | 8.02 | -0.25 (-3.02%) | 11,323,830 |
| 7 Aug 2007 | CNY | 8.23 | 8.5 | 8.02 | 8.27 | 8.27 | +0.04 (+0.49%) | 21,652,584 |
| 6 Aug 2007 | CNY | 8.04 | 8.47 | 8.04 | 8.23 | 8.23 | +0.31 (+3.91%) | 20,142,040 |
| 3 Aug 2007 | CNY | 7.93 | 8 | 7.73 | 7.92 | 7.92 | +0.03 (+0.38%) | 11,516,716 |
| 2 Aug 2007 | CNY | 7.71 | 7.99 | 7.65 | 7.89 | 7.89 | +0.18 (+2.33%) | 9,815,861 |
| 1 Aug 2007 | CNY | 8.2 | 8.21 | 7.61 | 7.71 | 7.71 | -0.5 (-6.09%) | 17,925,371 |
| 31 Jul 2007 | CNY | 8.39 | 8.4 | 8.08 | 8.21 | 8.21 | -0.18 (-2.15%) | 15,968,871 |
| 30 Jul 2007 | CNY | 8.16 | 8.5 | 8.1 | 8.39 | 8.39 | +0.23 (+2.82%) | 21,090,444 |
| 27 Jul 2007 | CNY | 7.9 | 8.24 | 7.8 | 8.16 | 8.16 | +0.16 (+2%) | 18,879,393 |
| 26 Jul 2007 | CNY | 7.94 | 8.19 | 7.71 | 8 | 8 | +0.16 (+2.04%) | 16,324,950 |
| 25 Jul 2007 | CNY | 7.63 | 7.9 | 7.63 | 7.84 | 7.84 | +0.15 (+1.95%) | 10,647,522 |
| 24 Jul 2007 | CNY | 7.96 | 8.05 | 7.68 | 7.69 | 7.69 | -0.15 (-1.91%) | 20,490,441 |
| 23 Jul 2007 | CNY | 7.19 | 7.84 | 7.13 | 7.84 | 7.84 | +0.71 (+9.96%) | 19,839,992 |
| 20 Jul 2007 | CNY | 6.92 | 7.19 | 6.9 | 7.13 | 7.13 | +0.21 (+3.03%) | 7,070,447 |
| 19 Jul 2007 | CNY | 7.03 | 7.03 | 6.89 | 6.92 | 6.92 | -0.13 (-1.84%) | 4,629,148 |
| 18 Jul 2007 | CNY | 7.02 | 7.13 | 6.94 | 7.05 | 7.05 | 0.0 (0.0%) | 5,100,296 |
| 17 Jul 2007 | CNY | 6.78 | 7.15 | 6.78 | 7.05 | 7.05 | +0.06 (+0.86%) | 4,821,538 |
| 16 Jul 2007 | CNY | 7.14 | 7.2 | 6.96 | 6.99 | 6.99 | -0.2 (-2.78%) | 5,988,917 |
| 13 Jul 2007 | CNY | 7.29 | 7.3 | 7.12 | 7.19 | 7.19 | -0.1 (-1.37%) | 4,546,781 |
