| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | CNY | 5.1094 | 5.2221 | 4.9873 | 5.1526 | 5.1526 | +0.103 (+2.05%) | 21,570,758 |
| 28 Nov 2007 | CNY | 5.2165 | 5.3067 | 5.0343 | 5.0493 | 5.0493 | -0.21 (-4.00%) | 11,897,830 |
| 27 Nov 2007 | CNY | 5.502 | 5.502 | 5.2221 | 5.2597 | 5.2597 | -0.282 (-5.09%) | 12,621,837 |
| 26 Nov 2007 | CNY | 5.6824 | 5.8045 | 5.5415 | 5.5415 | 5.5415 | -0.103 (-1.83%) | 7,199,400 |
| 23 Nov 2007 | CNY | 5.5433 | 5.75 | 5.5433 | 5.6448 | 5.6448 | -0.028 (-0.50%) | 7,068,388 |
| 22 Nov 2007 | CNY | 5.9453 | 5.9453 | 5.673 | 5.673 | 5.673 | -0.302 (-5.06%) | 5,261,209 |
| 21 Nov 2007 | CNY | 6.12 | 6.1952 | 5.9698 | 5.9754 | 5.9754 | -0.092 (-1.52%) | 4,965,217 |
| 20 Nov 2007 | CNY | 5.7857 | 6.1088 | 5.7293 | 6.0674 | 6.0674 | +0.24 (+4.13%) | 8,364,213 |
| 19 Nov 2007 | CNY | 6.1031 | 6.1238 | 5.8232 | 5.827 | 5.827 | -0.276 (-4.52%) | 16,100,686 |
| 16 Nov 2007 | CNY | 6.2177 | 6.2177 | 5.9735 | 6.1031 | 6.1031 | -0.109 (-1.75%) | 9,024,391 |
| 15 Nov 2007 | CNY | 6.2572 | 6.3661 | 6.2121 | 6.2121 | 6.2121 | -0.043 (-0.69%) | 7,347,718 |
| 14 Nov 2007 | CNY | 6.1614 | 6.2929 | 6.1351 | 6.2553 | 6.2553 | +0.066 (+1.06%) | 7,589,091 |
| 13 Nov 2007 | CNY | 6.2553 | 6.3398 | 6.105 | 6.1895 | 6.1895 | -0.066 (-1.05%) | 11,268,369 |
| 12 Nov 2007 | CNY | 6.3267 | 6.3267 | 6.0825 | 6.2553 | 6.2553 | +0.038 (+0.60%) | 10,620,441 |
| 9 Nov 2007 | CNY | 5.9266 | 6.2929 | 5.8796 | 6.2177 | 6.2177 | +0.229 (+3.83%) | 18,379,170 |
| 8 Nov 2007 | CNY | 6.3868 | 6.3868 | 5.9735 | 5.9885 | 5.9885 | -0.398 (-6.24%) | 15,722,195 |
| 7 Nov 2007 | CNY | 6.4657 | 6.5652 | 6.2929 | 6.3868 | 6.3868 | -0.085 (-1.31%) | 7,734,396 |
| 6 Nov 2007 | CNY | 6.4056 | 6.5295 | 6.3192 | 6.4713 | 6.4713 | +0.022 (+0.35%) | 8,801,379 |
| 5 Nov 2007 | CNY | 6.7587 | 6.7587 | 6.276 | 6.4488 | 6.4488 | -0.314 (-4.64%) | 16,187,129 |
| 2 Nov 2007 | CNY | 6.7606 | 6.9879 | 6.6498 | 6.7625 | 6.7625 | -0.178 (-2.57%) | 13,914,920 |
| 1 Nov 2007 | CNY | 6.9916 | 7.1814 | 6.847 | 6.9409 | 6.9409 | -0.075 (-1.07%) | 21,615,581 |
| 31 Oct 2007 | CNY | 6.6629 | 7.0442 | 6.6592 | 7.0161 | 7.0161 | +0.353 (+5.30%) | 29,639,773 |
| 30 Oct 2007 | CNY | 6.631 | 6.8188 | 6.3868 | 6.6629 | 6.6629 | -0.081 (-1.20%) | 16,333,711 |
| 29 Oct 2007 | CNY | 6.7625 | 7.0217 | 6.7249 | 6.7437 | 6.7437 | +0.075 (+1.13%) | 22,415,070 |
| 26 Oct 2007 | CNY | 6.3868 | 6.7625 | 6.2741 | 6.6685 | 6.6685 | +0.3 (+4.72%) | 24,712,836 |
| 25 Oct 2007 | CNY | 6.5483 | 6.8376 | 6.2008 | 6.368 | 6.368 | -0.237 (-3.58%) | 30,601,990 |
| 24 Oct 2007 | CNY | 6.4375 | 6.8151 | 6.3868 | 6.6047 | 6.6047 | +0.115 (+1.77%) | 24,980,012 |
| 23 Oct 2007 | CNY | 6.1689 | 6.4901 | 6.0674 | 6.4901 | 6.4901 | +0.323 (+5.24%) | 17,659,843 |
| 22 Oct 2007 | CNY | 6.1388 | 6.3811 | 5.9322 | 6.167 | 6.167 | -0.004 (-0.06%) | 15,764,033 |
| 19 Oct 2007 | CNY | 6.0731 | 6.3868 | 6.0712 | 6.1708 | 6.1708 | +0.162 (+2.69%) | 18,510,682 |
