| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2007 | CNY | 5.9 | 6.09 | 5.89 | 5.96 | 5.96 | +0.06 (+1.02%) | 2,216,307 |
| 5 Nov 2007 | CNY | 5.78 | 5.96 | 5.61 | 5.9 | 5.9 | +0.17 (+2.97%) | 1,401,888 |
| 2 Nov 2007 | CNY | 5.8 | 5.95 | 5.61 | 5.73 | 5.73 | 0.0 (0.0%) | 2,298,600 |
| 1 Nov 2007 | CNY | 5.96 | 5.97 | 5.7 | 5.73 | 5.73 | -0.22 (-3.70%) | 1,779,801 |
| 31 Oct 2007 | CNY | 5.81 | 5.99 | 5.78 | 5.95 | 5.95 | +0.22 (+3.84%) | 2,451,605 |
| 30 Oct 2007 | CNY | 5.58 | 5.74 | 5.48 | 5.73 | 5.73 | +0.16 (+2.87%) | 1,766,397 |
| 29 Oct 2007 | CNY | 5.63 | 5.7 | 5.42 | 5.57 | 5.57 | -0.02 (-0.36%) | 1,267,855 |
| 26 Oct 2007 | CNY | 5.4 | 5.73 | 5.3 | 5.59 | 5.59 | +0.16 (+2.95%) | 2,177,320 |
| 25 Oct 2007 | CNY | 5.97 | 5.97 | 5.41 | 5.43 | 5.43 | -0.58 (-9.65%) | 2,602,433 |
| 24 Oct 2007 | CNY | 6.22 | 6.3 | 6 | 6.01 | 6.01 | -0.19 (-3.06%) | 1,923,062 |
| 23 Oct 2007 | CNY | 6.3 | 6.39 | 5.95 | 6.2 | 6.2 | -0.11 (-1.74%) | 2,407,542 |
| 22 Oct 2007 | CNY | 6.78 | 6.78 | 6.25 | 6.31 | 6.31 | -0.42 (-6.24%) | 2,136,563 |
| 19 Oct 2007 | CNY | 6.85 | 6.92 | 6.61 | 6.73 | 6.73 | -0.07 (-1.03%) | 2,108,413 |
| 18 Oct 2007 | CNY | 7.09 | 7.09 | 6.75 | 6.8 | 6.8 | -0.3 (-4.23%) | 2,228,768 |
| 17 Oct 2007 | CNY | 7.07 | 7.1 | 6.9 | 7.1 | 7.1 | +0.03 (+0.42%) | 2,412,917 |
| 16 Oct 2007 | CNY | 6.95 | 7.1 | 6.81 | 7.07 | 7.07 | +0.1 (+1.43%) | 2,374,956 |
| 15 Oct 2007 | CNY | 7.12 | 7.2 | 6.7 | 6.97 | 6.97 | -0.14 (-1.97%) | 2,753,328 |
| 12 Oct 2007 | CNY | 7.75 | 7.75 | 6.87 | 7.11 | 7.11 | -0.52 (-6.82%) | 6,040,646 |
| 11 Oct 2007 | CNY | 7.95 | 8.1 | 7.46 | 7.63 | 7.63 | -0.29 (-3.66%) | 4,419,287 |
| 10 Oct 2007 | CNY | 8.23 | 8.25 | 7.81 | 7.92 | 7.92 | -0.23 (-2.82%) | 4,251,014 |
| 9 Oct 2007 | CNY | 8.01 | 8.26 | 7.85 | 8.15 | 8.15 | +0.25 (+3.16%) | 8,018,534 |
| 8 Oct 2007 | CNY | 7.72 | 8 | 7.68 | 7.9 | 7.9 | +0.23 (+3.00%) | 5,732,768 |
| 28 Sep 2007 | CNY | 7.76 | 7.9 | 7.65 | 7.67 | 7.67 | -0.14 (-1.79%) | 5,104,749 |
| 27 Sep 2007 | CNY | 7.88 | 8.1 | 7.74 | 7.81 | 7.81 | -0.09 (-1.14%) | 5,662,267 |
| 26 Sep 2007 | CNY | 7.76 | 7.99 | 7.61 | 7.9 | 7.9 | +0.14 (+1.80%) | 6,320,654 |
| 25 Sep 2007 | CNY | 7.67 | 8 | 7.65 | 7.76 | 7.76 | +0.1 (+1.31%) | 5,599,917 |
| 24 Sep 2007 | CNY | 8 | 8 | 7.55 | 7.66 | 7.66 | -0.3 (-3.77%) | 4,338,043 |
| 21 Sep 2007 | CNY | 7.78 | 8.09 | 7.61 | 7.96 | 7.96 | +0.23 (+2.98%) | 8,406,238 |
| 20 Sep 2007 | CNY | 7.7 | 7.82 | 7.57 | 7.73 | 7.73 | +0.09 (+1.18%) | 2,709,657 |
| 19 Sep 2007 | CNY | 7.76 | 7.89 | 7.58 | 7.64 | 7.64 | -0.17 (-2.18%) | 2,889,384 |
