| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | CNY | 5.2205 | 5.2718 | 5.1385 | 5.1539 | 5.1539 | -0.046 (-0.89%) | 4,364,456 |
| 18 Oct 2007 | CNY | 5.2513 | 5.3077 | 5.118 | 5.2 | 5.2 | -0.061 (-1.17%) | 10,189,582 |
| 17 Oct 2007 | CNY | 5.2821 | 5.4308 | 5.2 | 5.2615 | 5.2615 | -0.072 (-1.35%) | 13,320,635 |
| 16 Oct 2007 | CNY | 5.3744 | 5.4308 | 5.1641 | 5.3333 | 5.3333 | -0.077 (-1.42%) | 13,166,708 |
| 15 Oct 2007 | CNY | 5.3795 | 5.5539 | 5.2154 | 5.4103 | 5.4103 | +0.092 (+1.74%) | 15,484,092 |
| 12 Oct 2007 | CNY | 5.6974 | 5.7026 | 5.1333 | 5.318 | 5.318 | -0.385 (-6.74%) | 16,871,647 |
| 11 Oct 2007 | CNY | 5.9231 | 5.9231 | 5.6462 | 5.7026 | 5.7026 | -0.241 (-4.05%) | 10,454,540 |
| 10 Oct 2007 | CNY | 5.8462 | 5.9692 | 5.7282 | 5.9436 | 5.9436 | +0.123 (+2.11%) | 20,616,792 |
| 9 Oct 2007 | CNY | 5.7026 | 5.8769 | 5.6667 | 5.8205 | 5.8205 | +0.118 (+2.07%) | 11,084,853 |
| 8 Oct 2007 | CNY | 5.8154 | 5.8359 | 5.6564 | 5.7026 | 5.7026 | -0.031 (-0.54%) | 9,355,442 |
| 28 Sep 2007 | CNY | 5.6462 | 5.8 | 5.6462 | 5.7333 | 5.7333 | +0.108 (+1.91%) | 10,021,326 |
| 27 Sep 2007 | CNY | 5.5897 | 5.6923 | 5.5077 | 5.6256 | 5.6256 | +0.061 (+1.11%) | 6,245,976 |
| 26 Sep 2007 | CNY | 5.6051 | 5.718 | 5.4974 | 5.5641 | 5.5641 | -0.046 (-0.82%) | 4,975,707 |
| 25 Sep 2007 | CNY | 5.718 | 5.7692 | 5.5385 | 5.6103 | 5.6103 | -0.123 (-2.15%) | 8,300,393 |
| 24 Sep 2007 | CNY | 5.7436 | 5.8974 | 5.6718 | 5.7333 | 5.7333 | +0.092 (+1.64%) | 14,602,937 |
| 21 Sep 2007 | CNY | 5.7949 | 5.8308 | 5.5128 | 5.641 | 5.641 | -0.149 (-2.57%) | 13,118,139 |
| 20 Sep 2007 | CNY | 5.9744 | 6.0154 | 5.7436 | 5.7897 | 5.7897 | -0.139 (-2.34%) | 12,381,762 |
| 19 Sep 2007 | CNY | 6.0256 | 6.0718 | 5.8923 | 5.9282 | 5.9282 | +0.021 (+0.35%) | 13,335,730 |
| 18 Sep 2007 | CNY | 5.9487 | 6.0974 | 5.8359 | 5.9077 | 5.9077 | -0.026 (-0.43%) | 16,342,421 |
| 17 Sep 2007 | CNY | 5.8462 | 6.0359 | 5.7949 | 5.9333 | 5.9333 | +0.087 (+1.49%) | 22,172,445 |
| 14 Sep 2007 | CNY | 5.5385 | 5.8923 | 5.5385 | 5.8462 | 5.8462 | +0.359 (+6.54%) | 24,995,178 |
| 13 Sep 2007 | CNY | 5.3795 | 5.4872 | 5.2564 | 5.4872 | 5.4872 | +0.139 (+2.59%) | 12,413,175 |
| 12 Sep 2007 | CNY | 5.2974 | 5.4615 | 5.118 | 5.3487 | 5.3487 | +0.01 (+0.19%) | 11,294,780 |
| 11 Sep 2007 | CNY | 5.7949 | 5.9641 | 5.3333 | 5.3385 | 5.3385 | -0.508 (-8.68%) | 10,986,407 |
| 10 Sep 2007 | CNY | 5.6974 | 5.8718 | 5.6051 | 5.8462 | 5.8462 | +0.031 (+0.53%) | 11,902,567 |
| 7 Sep 2007 | CNY | 6.0718 | 6.0769 | 5.7744 | 5.8154 | 5.8154 | -0.303 (-4.95%) | 23,401,168 |
| 6 Sep 2007 | CNY | 6.1333 | 6.3487 | 6.1026 | 6.118 | 6.118 | +0.092 (+1.53%) | 37,287,129 |
| 5 Sep 2007 | CNY | 5.8103 | 6.041 | 5.8103 | 6.0256 | 6.0256 | +0.169 (+2.89%) | 19,483,331 |
| 4 Sep 2007 | CNY | 6 | 6.0462 | 5.7949 | 5.8564 | 5.8564 | -0.139 (-2.31%) | 16,484,559 |
| 3 Sep 2007 | CNY | 5.9744 | 6.0923 | 5.9487 | 5.9949 | 5.9949 | +0.031 (+0.52%) | 24,985,234 |
