| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2007 | CNY | 3.5955 | 3.5955 | 3.3883 | 3.4543 | 3.4543 | -0.141 (-3.93%) | 4,284,314 |
| 1 Nov 2007 | CNY | 3.7572 | 3.7777 | 3.5568 | 3.5955 | 3.5955 | -0.128 (-3.42%) | 4,657,831 |
| 31 Oct 2007 | CNY | 3.6183 | 3.7458 | 3.5705 | 3.723 | 3.723 | +0.102 (+2.83%) | 9,703,083 |
| 30 Oct 2007 | CNY | 3.5545 | 3.632 | 3.5295 | 3.6206 | 3.6206 | +0.066 (+1.86%) | 2,703,291 |
| 29 Oct 2007 | CNY | 3.4498 | 3.6433 | 3.4498 | 3.5545 | 3.5545 | -0.055 (-1.52%) | 2,645,744 |
| 26 Oct 2007 | CNY | 3.4498 | 3.6206 | 3.3359 | 3.6092 | 3.6092 | +0.128 (+3.66%) | 4,738 |
| 25 Oct 2007 | CNY | 3.6912 | 3.78 | 3.4794 | 3.4817 | 3.4817 | -0.385 (-9.95%) | 9,467,018 |
| 24 Oct 2007 | CNY | 3.6206 | 3.9826 | 3.5773 | 3.8665 | 3.8665 | +0.246 (+6.79%) | 11,816,532 |
| 23 Oct 2007 | CNY | 3.7526 | 3.7686 | 3.5864 | 3.6206 | 3.6206 | -0.137 (-3.64%) | 5,051,128 |
| 22 Oct 2007 | CNY | 3.8984 | 3.9052 | 3.6661 | 3.7572 | 3.7572 | -0.18 (-4.57%) | 5,528,484 |
| 19 Oct 2007 | CNY | 4.0988 | 4.0988 | 3.9166 | 3.9371 | 3.9371 | -0.128 (-3.14%) | 3,055,997 |
| 18 Oct 2007 | CNY | 4.0532 | 4.1443 | 3.8756 | 4.0646 | 4.0646 | +0.034 (+0.85%) | 6,612,590 |
| 17 Oct 2007 | CNY | 3.9644 | 4.076 | 3.9644 | 4.0304 | 4.0304 | +0.045 (+1.14%) | 5,650,232 |
| 16 Oct 2007 | CNY | 4.076 | 4.0896 | 3.9302 | 3.9849 | 3.9849 | -0.123 (-2.99%) | 8,098,021 |
| 15 Oct 2007 | CNY | 4.2172 | 4.2809 | 4.101 | 4.1079 | 4.1079 | -0.071 (-1.69%) | 5,605,982 |
| 12 Oct 2007 | CNY | 4.2991 | 4.3697 | 3.9075 | 4.1785 | 4.1785 | -0.15 (-3.47%) | 10,769,803 |
| 11 Oct 2007 | CNY | 4.3265 | 4.4289 | 4.3219 | 4.3287 | 4.3287 | +0.002 (+0.05%) | 6,757,284 |
| 10 Oct 2007 | CNY | 4.4289 | 4.4289 | 4.2012 | 4.3265 | 4.3265 | -0.045 (-1.04%) | 5,293,258 |
| 9 Oct 2007 | CNY | 4.3265 | 4.4358 | 4.2809 | 4.372 | 4.372 | -0.034 (-0.78%) | 4,940,816 |
| 8 Oct 2007 | CNY | 4.2855 | 4.4972 | 4.2855 | 4.4062 | 4.4062 | +0.189 (+4.48%) | 10,082,279 |
| 28 Sep 2007 | CNY | 4.1853 | 4.249 | 4.1192 | 4.2172 | 4.2172 | +0.112 (+2.72%) | 7,635,855 |
| 27 Sep 2007 | CNY | 4.1443 | 4.2809 | 4.1056 | 4.1056 | 4.1056 | -0.034 (-0.82%) | 5,667,407 |
| 26 Sep 2007 | CNY | 4.101 | 4.1762 | 4.101 | 4.1397 | 4.1397 | +0.002 (+0.05%) | 2,903,332 |
| 25 Sep 2007 | CNY | 4.2012 | 4.2695 | 4.1101 | 4.1375 | 4.1375 | -0.055 (-1.30%) | 3,211,582 |
| 24 Sep 2007 | CNY | 4.2308 | 4.3014 | 4.0532 | 4.1921 | 4.1921 | -0.002 (-0.05%) | 5,274,580 |
| 21 Sep 2007 | CNY | 4.3652 | 4.3993 | 4.0988 | 4.1944 | 4.1944 | -0.171 (-3.91%) | 5,102,979 |
| 20 Sep 2007 | CNY | 4.3857 | 4.4585 | 4.3265 | 4.3652 | 4.3652 | -0.034 (-0.78%) | 3,490,592 |
| 19 Sep 2007 | CNY | 4.5883 | 4.5883 | 4.3857 | 4.3993 | 4.3993 | -0.123 (-2.72%) | 4,247,446 |
| 18 Sep 2007 | CNY | 4.4745 | 4.6225 | 4.4289 | 4.5223 | 4.5223 | +0.105 (+2.37%) | 6,615,313 |
| 17 Sep 2007 | CNY | 4.4175 | 4.4175 | 4.4175 | 4.4175 | 4.4175 | 0.0 (0.0%) | 0 |
