| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | CNY | 6.3339 | 6.388 | 6.1414 | 6.2797 | 6.2797 | -0.042 (-0.67%) | 6,895,163 |
| 15 Oct 2007 | CNY | 6.2918 | 6.5865 | 6.2496 | 6.3218 | 6.3218 | -0.054 (-0.85%) | 9,936,734 |
| 12 Oct 2007 | CNY | 6.785 | 6.797 | 6.0993 | 6.376 | 6.376 | -0.403 (-5.94%) | 17,714,013 |
| 11 Oct 2007 | CNY | 6.6166 | 6.9053 | 6.5023 | 6.779 | 6.779 | +0.204 (+3.11%) | 24,655,982 |
| 10 Oct 2007 | CNY | 6.7068 | 6.9173 | 6.4662 | 6.5745 | 6.5745 | +0.132 (+2.06%) | 38,579,996 |
| 9 Oct 2007 | CNY | 6.4 | 6.4542 | 6.2196 | 6.4421 | 6.4421 | +0.078 (+1.23%) | 10,331,054 |
| 8 Oct 2007 | CNY | 6.3399 | 6.4602 | 6.2978 | 6.3639 | 6.3639 | +0.102 (+1.63%) | 17,023,832 |
| 28 Sep 2007 | CNY | 6.1775 | 6.2978 | 6.1414 | 6.2617 | 6.2617 | +0.132 (+2.16%) | 12,292,604 |
| 27 Sep 2007 | CNY | 6.009 | 6.1715 | 5.9669 | 6.1293 | 6.1293 | +0.102 (+1.70%) | 6,255,240 |
| 26 Sep 2007 | CNY | 6.1354 | 6.2436 | 6.003 | 6.0271 | 6.0271 | -0.09 (-1.47%) | 6,347,891 |
| 25 Sep 2007 | CNY | 6.1654 | 6.3038 | 6.0752 | 6.1173 | 6.1173 | -0.048 (-0.78%) | 7,917,278 |
| 24 Sep 2007 | CNY | 6.2918 | 6.3158 | 6.1053 | 6.1654 | 6.1654 | -0.09 (-1.44%) | 7,622,547 |
| 21 Sep 2007 | CNY | 6.406 | 6.4181 | 6.1354 | 6.2557 | 6.2557 | -0.072 (-1.14%) | 11,674,596 |
| 20 Sep 2007 | CNY | 6.1173 | 6.3639 | 6.1173 | 6.3278 | 6.3278 | +0.223 (+3.64%) | 17,344,875 |
| 19 Sep 2007 | CNY | 6.2737 | 6.3038 | 6.0632 | 6.1053 | 6.1053 | -0.132 (-2.12%) | 9,530,285 |
| 18 Sep 2007 | CNY | 6.1835 | 6.3098 | 6.0752 | 6.2376 | 6.2376 | +0.054 (+0.87%) | 11,579,184 |
| 17 Sep 2007 | CNY | 5.9008 | 6.2436 | 5.8045 | 6.1835 | 6.1835 | +0.271 (+4.58%) | 13,738,506 |
| 14 Sep 2007 | CNY | 5.9369 | 5.9669 | 5.8045 | 5.9128 | 5.9128 | 0.0 (0.0%) | 7,348,984 |
| 13 Sep 2007 | CNY | 5.8827 | 5.9669 | 5.7925 | 5.9128 | 5.9128 | +0.03 (+0.51%) | 6,103,429 |
| 12 Sep 2007 | CNY | 5.7263 | 5.9068 | 5.582 | 5.8827 | 5.8827 | +0.09 (+1.56%) | 10,945,865 |
| 11 Sep 2007 | CNY | 6.1293 | 6.1715 | 5.7203 | 5.7925 | 5.7925 | -0.385 (-6.23%) | 10,717,812 |
| 10 Sep 2007 | CNY | 5.9609 | 6.2136 | 5.8767 | 6.1775 | 6.1775 | +0.108 (+1.78%) | 11,224,539 |
| 7 Sep 2007 | CNY | 6.2737 | 6.2737 | 5.991 | 6.0692 | 6.0692 | -0.235 (-3.72%) | 14,950,019 |
| 6 Sep 2007 | CNY | 6.3579 | 6.4241 | 6.2797 | 6.3038 | 6.3038 | -0.048 (-0.76%) | 11,978,625 |
| 5 Sep 2007 | CNY | 6.2737 | 6.3519 | 6.1233 | 6.3519 | 6.3519 | +0.066 (+1.05%) | 12,985,332 |
| 4 Sep 2007 | CNY | 6.5263 | 6.5263 | 6.2316 | 6.2857 | 6.2857 | -0.241 (-3.69%) | 16,911,464 |
| 3 Sep 2007 | CNY | 6.3639 | 6.5263 | 6.3399 | 6.5263 | 6.5263 | +0.192 (+3.04%) | 18,018,674 |
| 31 Aug 2007 | CNY | 6.4361 | 6.5745 | 6.2918 | 6.3339 | 6.3339 | -0.03 (-0.47%) | 15,852,995 |
| 30 Aug 2007 | CNY | 6.0752 | 6.3639 | 6.0331 | 6.3639 | 6.3639 | +0.343 (+5.69%) | 15,928,534 |
| 29 Aug 2007 | CNY | 6.2316 | 6.376 | 5.9609 | 6.0211 | 6.0211 | -0.241 (-3.84%) | 15,276,259 |
