| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2007 | CNY | 4.82 | 4.8533 | 4.7133 | 4.7333 | 4.7333 | -0.1 (-2.07%) | 3,957,822 |
| 16 Oct 2007 | CNY | 4.7267 | 4.8933 | 4.6133 | 4.8333 | 4.8333 | +0.12 (+2.55%) | 6,004,903 |
| 15 Oct 2007 | CNY | 4.8 | 4.86 | 4.5467 | 4.7133 | 4.7133 | -0.093 (-1.94%) | 7,279,146 |
| 12 Oct 2007 | CNY | 5.0933 | 5.1 | 4.5667 | 4.8067 | 4.8067 | -0.267 (-5.25%) | 12,576,180 |
| 11 Oct 2007 | CNY | 5.3667 | 5.4 | 5.0533 | 5.0733 | 5.0733 | -0.26 (-4.88%) | 10,786,770 |
| 10 Oct 2007 | CNY | 5.4933 | 5.5933 | 5.2667 | 5.3333 | 5.3333 | -0.18 (-3.26%) | 11,801,335 |
| 9 Oct 2007 | CNY | 5.2667 | 5.58 | 5.2 | 5.5133 | 5.5133 | +0.247 (+4.68%) | 16,075,800 |
| 8 Oct 2007 | CNY | 5.2667 | 5.4467 | 5.1867 | 5.2667 | 5.2667 | +0.06 (+1.15%) | 10,978,303 |
| 28 Sep 2007 | CNY | 5.2667 | 5.38 | 5.1333 | 5.2067 | 5.2067 | -0.053 (-1.01%) | 14,185,764 |
| 27 Sep 2007 | CNY | 5.3933 | 5.4133 | 5.2 | 5.26 | 5.26 | -0.22 (-4.01%) | 14,761,462 |
| 26 Sep 2007 | CNY | 5.3333 | 5.72 | 4.7067 | 5.48 | 5.48 | +0.253 (+4.85%) | 46,967,101 |
| 25 Sep 2007 | CNY | 5.42 | 5.4333 | 5.0667 | 5.2267 | 5.2267 | -0.153 (-2.85%) | 17,168,274 |
| 24 Sep 2007 | CNY | 5.1867 | 5.42 | 5.1 | 5.38 | 5.38 | +0.233 (+4.53%) | 25,936,558 |
| 21 Sep 2007 | CNY | 4.9667 | 5.1933 | 4.9467 | 5.1467 | 5.1467 | +0.173 (+3.49%) | 24,210,162 |
| 20 Sep 2007 | CNY | 4.88 | 5.0333 | 4.86 | 4.9733 | 4.9733 | +0.107 (+2.19%) | 9,383,493 |
| 19 Sep 2007 | CNY | 4.9333 | 5 | 4.8133 | 4.8667 | 4.8667 | -0.033 (-0.68%) | 8,036,023 |
| 18 Sep 2007 | CNY | 4.8733 | 4.9733 | 4.8067 | 4.9 | 4.9 | +0.027 (+0.55%) | 7,635,273 |
| 17 Sep 2007 | CNY | 4.7667 | 4.9467 | 4.7333 | 4.8733 | 4.8733 | +0.107 (+2.24%) | 9,345,609 |
| 14 Sep 2007 | CNY | 4.7333 | 4.8267 | 4.62 | 4.7667 | 4.7667 | +0.02 (+0.42%) | 7,413,273 |
| 13 Sep 2007 | CNY | 4.7 | 4.8333 | 4.6667 | 4.7467 | 4.7467 | +0.107 (+2.30%) | 7,540,980 |
| 12 Sep 2007 | CNY | 4.5667 | 4.72 | 4.4533 | 4.64 | 4.64 | +0.04 (+0.87%) | 11,463,240 |
| 11 Sep 2007 | CNY | 5.0333 | 5.2 | 4.5933 | 4.6 | 4.6 | -0.5 (-9.80%) | 11,075,170 |
| 10 Sep 2007 | CNY | 4.92 | 5.1067 | 4.7733 | 5.1 | 5.1 | +0.127 (+2.55%) | 8,533,066 |
| 7 Sep 2007 | CNY | 5.1667 | 5.1733 | 4.9333 | 4.9733 | 4.9733 | -0.233 (-4.48%) | 11,702,107 |
| 6 Sep 2007 | CNY | 5.22 | 5.3333 | 5.2 | 5.2067 | 5.2067 | -0.007 (-0.13%) | 10,964,232 |
| 5 Sep 2007 | CNY | 5.2533 | 5.32 | 5.0533 | 5.2133 | 5.2133 | -0.027 (-0.51%) | 10,347,903 |
| 4 Sep 2007 | CNY | 5.5 | 5.52 | 5.2 | 5.24 | 5.24 | -0.213 (-3.91%) | 15,042,847 |
| 3 Sep 2007 | CNY | 5.2867 | 5.52 | 5.2733 | 5.4533 | 5.4533 | +0.193 (+3.67%) | 20,477,749 |
| 31 Aug 2007 | CNY | 5.16 | 5.3533 | 5.1333 | 5.26 | 5.26 | +0.113 (+2.20%) | 17,032,882 |
| 30 Aug 2007 | CNY | 5.2267 | 5.2267 | 5 | 5.1467 | 5.1467 | +0.2 (+4.04%) | 15,870,700 |
