| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2007 | CNY | 5.5641 | 5.7744 | 5.4872 | 5.5949 | 5.5949 | +0.056 (+1.02%) | 6,517,026 |
| 2 Nov 2007 | CNY | 5.3231 | 5.6256 | 5.2821 | 5.5385 | 5.5385 | +0.067 (+1.22%) | 6,156,719 |
| 1 Nov 2007 | CNY | 5.4872 | 5.7231 | 5.3846 | 5.4718 | 5.4718 | -0.015 (-0.28%) | 9,501,669 |
| 31 Oct 2007 | CNY | 5.1333 | 5.5846 | 5.0667 | 5.4872 | 5.4872 | +0.41 (+8.08%) | 10,819,155 |
| 30 Oct 2007 | CNY | 4.9692 | 5.1077 | 4.8205 | 5.0769 | 5.0769 | +0.087 (+1.75%) | 7,878,321 |
| 29 Oct 2007 | CNY | 4.9128 | 5.1026 | 4.8718 | 4.9897 | 4.9897 | +0.118 (+2.42%) | 5,647,527 |
| 26 Oct 2007 | CNY | 5.0256 | 5.0769 | 4.8462 | 4.8718 | 4.8718 | -0.513 (-9.52%) | 13,186,680 |
| 25 Oct 2007 | CNY | 5.3846 | 5.3846 | 5.3846 | 5.3846 | 5.3846 | 0.0 (0.0%) | 0 |
| 24 Oct 2007 | CNY | 5.441 | 5.7949 | 5.3846 | 5.3846 | 5.3846 | +0.051 (+0.96%) | 6,991,058 |
| 23 Oct 2007 | CNY | 5.7436 | 5.7436 | 5.1795 | 5.3333 | 5.3333 | -0.287 (-5.11%) | 7,210,706 |
| 22 Oct 2007 | CNY | 5.6205 | 5.8205 | 5.4872 | 5.6205 | 5.6205 | -0.062 (-1.08%) | 3,939,709 |
| 19 Oct 2007 | CNY | 5.9026 | 6 | 5.6513 | 5.6821 | 5.6821 | -0.195 (-3.31%) | 5,244,673 |
| 18 Oct 2007 | CNY | 5.9795 | 6.1128 | 5.8462 | 5.8769 | 5.8769 | -0.026 (-0.44%) | 6,897,953 |
| 17 Oct 2007 | CNY | 5.7539 | 5.9487 | 5.6923 | 5.9026 | 5.9026 | +0.179 (+3.14%) | 6,890,229 |
| 16 Oct 2007 | CNY | 5.641 | 5.841 | 5.641 | 5.7231 | 5.7231 | +0.098 (+1.73%) | 6,155,843 |
| 15 Oct 2007 | CNY | 5.7846 | 5.8974 | 5.4769 | 5.6256 | 5.6256 | -0.159 (-2.75%) | 9,682,212 |
| 12 Oct 2007 | CNY | 6.159 | 6.2974 | 5.5641 | 5.7846 | 5.7846 | -0.4 (-6.47%) | 15,454,190 |
| 11 Oct 2007 | CNY | 6.3077 | 6.3333 | 6.1641 | 6.1846 | 6.1846 | -0.174 (-2.74%) | 8,754,864 |
| 10 Oct 2007 | CNY | 6.2564 | 6.4051 | 6.159 | 6.359 | 6.359 | +0.072 (+1.14%) | 10,182,006 |
| 9 Oct 2007 | CNY | 6.3077 | 6.4462 | 6.1641 | 6.2872 | 6.2872 | -0.072 (-1.13%) | 7,171,866 |
| 8 Oct 2007 | CNY | 6.5692 | 6.5897 | 6.2974 | 6.359 | 6.359 | -0.108 (-1.67%) | 8,717,670 |
| 28 Sep 2007 | CNY | 6.3333 | 6.5385 | 6.3333 | 6.4667 | 6.4667 | +0.159 (+2.52%) | 14,329,980 |
| 27 Sep 2007 | CNY | 6.0821 | 6.4103 | 6.0103 | 6.3077 | 6.3077 | +0.221 (+3.62%) | 10,165,697 |
| 26 Sep 2007 | CNY | 6.3641 | 6.4051 | 6.0513 | 6.0872 | 6.0872 | -0.256 (-4.04%) | 8,539,397 |
| 25 Sep 2007 | CNY | 6.2359 | 6.4513 | 6.0513 | 6.3436 | 6.3436 | +0.092 (+1.48%) | 15,721,011 |
| 24 Sep 2007 | CNY | 6.5231 | 6.5333 | 6.2051 | 6.2513 | 6.2513 | -0.338 (-5.14%) | 20,956,599 |
| 21 Sep 2007 | CNY | 6.7692 | 7.0154 | 6.5128 | 6.5897 | 6.5897 | -0.215 (-3.17%) | 32,829,295 |
| 20 Sep 2007 | CNY | 6.4615 | 6.9231 | 6.3385 | 6.8051 | 6.8051 | +0.364 (+5.65%) | 35,503,394 |
| 19 Sep 2007 | CNY | 6.4103 | 6.6564 | 6.3949 | 6.441 | 6.441 | +0.056 (+0.88%) | 18,383,305 |
| 18 Sep 2007 | CNY | 6.4154 | 6.5487 | 6.2564 | 6.3846 | 6.3846 | -0.015 (-0.24%) | 17,489,388 |
