| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | CNY | 5.0226 | 5.1248 | 4.9925 | 5.0166 | 5.0166 | -0.03 (-0.59%) | 1,992,024 |
| 26 Nov 2007 | CNY | 5.173 | 5.2151 | 5.0466 | 5.0466 | 5.0466 | -0.06 (-1.18%) | 2,546,347 |
| 23 Nov 2007 | CNY | 4.9805 | 5.1308 | 4.9624 | 5.1068 | 5.1068 | +0.102 (+2.04%) | 1,768,005 |
| 22 Nov 2007 | CNY | 5.1669 | 5.2211 | 4.9925 | 5.0045 | 5.0045 | -0.247 (-4.70%) | 2,453,355 |
| 21 Nov 2007 | CNY | 5.3895 | 5.4136 | 5.2331 | 5.2511 | 5.2511 | -0.138 (-2.57%) | 3,302,278 |
| 20 Nov 2007 | CNY | 5.3594 | 5.4617 | 5.3233 | 5.3895 | 5.3895 | 0.0 (0.0%) | 3,916,683 |
| 19 Nov 2007 | CNY | 5.2391 | 5.4015 | 5.2391 | 5.3895 | 5.3895 | +0.156 (+2.99%) | 3,817,783 |
| 16 Nov 2007 | CNY | 5.1248 | 5.2752 | 4.9083 | 5.2331 | 5.2331 | +0.108 (+2.11%) | 3,036,322 |
| 15 Nov 2007 | CNY | 5.2391 | 5.2632 | 5.1188 | 5.1248 | 5.1248 | -0.114 (-2.18%) | 2,410,556 |
| 14 Nov 2007 | CNY | 5.1429 | 5.2572 | 5.1188 | 5.2391 | 5.2391 | +0.174 (+3.44%) | 2,850,387 |
| 13 Nov 2007 | CNY | 5.0887 | 5.185 | 5.0226 | 5.0647 | 5.0647 | +0.018 (+0.36%) | 2,498,959 |
| 12 Nov 2007 | CNY | 5.1128 | 5.173 | 4.9023 | 5.0466 | 5.0466 | -0.156 (-3.01%) | 3,681,186 |
| 9 Nov 2007 | CNY | 5.1188 | 5.2812 | 5.1008 | 5.203 | 5.203 | -0.006 (-0.12%) | 2,351,963 |
| 8 Nov 2007 | CNY | 5.3414 | 5.4015 | 5.179 | 5.209 | 5.209 | -0.144 (-2.70%) | 2,840,158 |
| 7 Nov 2007 | CNY | 5.3835 | 5.4376 | 5.203 | 5.3534 | 5.3534 | -0.018 (-0.34%) | 2,479,930 |
| 6 Nov 2007 | CNY | 5.4496 | 5.4797 | 5.3354 | 5.3714 | 5.3714 | -0.066 (-1.22%) | 4,133,012 |
| 5 Nov 2007 | CNY | 5.0527 | 5.4617 | 5.0527 | 5.4376 | 5.4376 | +0.313 (+6.10%) | 5,256,671 |
| 2 Nov 2007 | CNY | 5.2211 | 5.2933 | 5.0887 | 5.1248 | 5.1248 | -0.138 (-2.63%) | 4,442,715 |
| 1 Nov 2007 | CNY | 5.5278 | 5.5339 | 5.2151 | 5.2632 | 5.2632 | -0.259 (-4.68%) | 5,780,852 |
| 31 Oct 2007 | CNY | 5.4737 | 5.582 | 5.4136 | 5.5218 | 5.5218 | +0.078 (+1.44%) | 4,935,932 |
| 30 Oct 2007 | CNY | 5.2993 | 5.4436 | 5.2993 | 5.4436 | 5.4436 | +0.18 (+3.43%) | 4,099,795 |
| 29 Oct 2007 | CNY | 5.173 | 5.2933 | 5.1609 | 5.2632 | 5.2632 | +0.06 (+1.16%) | 4,218,509 |
| 26 Oct 2007 | CNY | 5.1128 | 5.2331 | 5.0527 | 5.203 | 5.203 | +0.09 (+1.76%) | 4,439,977 |
| 25 Oct 2007 | CNY | 5.4136 | 5.4496 | 4.9925 | 5.1128 | 5.1128 | -0.367 (-6.70%) | 10,165,962 |
| 24 Oct 2007 | CNY | 5.7865 | 5.8346 | 5.4136 | 5.4797 | 5.4797 | -0.283 (-4.91%) | 7,092,211 |
| 23 Oct 2007 | CNY | 5.9609 | 6.0331 | 5.594 | 5.7624 | 5.7624 | -0.193 (-3.23%) | 7,049,693 |
| 22 Oct 2007 | CNY | 6.0512 | 6.1354 | 5.9369 | 5.9549 | 5.9549 | -0.096 (-1.59%) | 4,120,841 |
| 19 Oct 2007 | CNY | 6.0451 | 6.1835 | 6.0271 | 6.0512 | 6.0512 | -0.006 (-0.10%) | 5,304,906 |
| 18 Oct 2007 | CNY | 6.3459 | 6.3579 | 6.0151 | 6.0572 | 6.0572 | -0.325 (-5.09%) | 10,390,267 |
| 17 Oct 2007 | CNY | 6.3399 | 6.5745 | 6.2797 | 6.382 | 6.382 | +0.102 (+1.63%) | 9,006,441 |
