| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | CNY | 4.9692 | 5.1154 | 4.9615 | 4.9846 | 4.9846 | +0.031 (+0.62%) | 1,753,772 |
| 27 Nov 2007 | CNY | 4.9385 | 5.0462 | 4.9385 | 4.9539 | 4.9539 | 0.0 (0.0%) | 2,250,826 |
| 26 Nov 2007 | CNY | 5.1846 | 5.2077 | 4.9462 | 4.9539 | 4.9539 | -0.146 (-2.86%) | 3,120,998 |
| 23 Nov 2007 | CNY | 5.0077 | 5.1 | 4.9308 | 5.1 | 5.1 | +0.085 (+1.69%) | 2,632,207 |
| 22 Nov 2007 | CNY | 5.2308 | 5.2923 | 4.9923 | 5.0154 | 5.0154 | -0.3 (-5.64%) | 4,419,766 |
| 21 Nov 2007 | CNY | 5.4231 | 5.5077 | 5.3077 | 5.3154 | 5.3154 | -0.046 (-0.86%) | 5,290,483 |
| 20 Nov 2007 | CNY | 5.2692 | 5.4615 | 5.2462 | 5.3615 | 5.3615 | +0.077 (+1.46%) | 7,160,080 |
| 19 Nov 2007 | CNY | 5.1923 | 5.3462 | 5.1462 | 5.2846 | 5.2846 | +0.085 (+1.63%) | 4,222,498 |
| 16 Nov 2007 | CNY | 5.1539 | 5.2308 | 5.0615 | 5.2 | 5.2 | +0.031 (+0.60%) | 3,371,642 |
| 15 Nov 2007 | CNY | 5.4308 | 5.4308 | 5.1539 | 5.1692 | 5.1692 | -0.262 (-4.82%) | 5,282,364 |
| 14 Nov 2007 | CNY | 5.3462 | 5.4385 | 5.2923 | 5.4308 | 5.4308 | +0.108 (+2.02%) | 6,472,650 |
| 13 Nov 2007 | CNY | 5.3615 | 5.4 | 5.2308 | 5.3231 | 5.3231 | +0.038 (+0.73%) | 4,270,442 |
| 12 Nov 2007 | CNY | 5.1462 | 5.3769 | 5.1154 | 5.2846 | 5.2846 | +0.115 (+2.23%) | 6,672,298 |
| 9 Nov 2007 | CNY | 5.1154 | 5.2385 | 5.0231 | 5.1692 | 5.1692 | +0.077 (+1.51%) | 3,954,406 |
| 8 Nov 2007 | CNY | 5.1539 | 5.2539 | 5.0308 | 5.0923 | 5.0923 | -0.062 (-1.20%) | 4,309,944 |
| 7 Nov 2007 | CNY | 5.2923 | 5.2923 | 4.9923 | 5.1539 | 5.1539 | -0.077 (-1.47%) | 3,510,543 |
| 6 Nov 2007 | CNY | 5.1846 | 5.3077 | 5.1539 | 5.2308 | 5.2308 | +0.046 (+0.89%) | 3,046,015 |
| 5 Nov 2007 | CNY | 5.0308 | 5.2923 | 4.9385 | 5.1846 | 5.1846 | +0.146 (+2.90%) | 4,090,772 |
| 2 Nov 2007 | CNY | 5.0769 | 5.2923 | 5.0308 | 5.0385 | 5.0385 | -0.231 (-4.38%) | 5,424,551 |
| 1 Nov 2007 | CNY | 5.4846 | 5.4846 | 5.1923 | 5.2692 | 5.2692 | -0.215 (-3.93%) | 5,207,280 |
| 31 Oct 2007 | CNY | 5.3077 | 5.5692 | 5.3 | 5.4846 | 5.4846 | +0.185 (+3.48%) | 6,127,655 |
| 30 Oct 2007 | CNY | 5.3 | 5.3846 | 5.1539 | 5.3 | 5.3 | 0.0 (0.0%) | 4,368,327 |
| 29 Oct 2007 | CNY | 5.1385 | 5.3385 | 4.9308 | 5.3 | 5.3 | +0.192 (+3.76%) | 5,585,980 |
| 26 Oct 2007 | CNY | 5.0769 | 5.2231 | 4.7769 | 5.1077 | 5.1077 | -0.085 (-1.63%) | 7,401,771 |
| 25 Oct 2007 | CNY | 5.6539 | 5.6539 | 5.1923 | 5.1923 | 5.1923 | -0.577 (-10.00%) | 15,026,497 |
| 24 Oct 2007 | CNY | 6.1539 | 6.2692 | 5.7615 | 5.7692 | 5.7692 | -0.408 (-6.60%) | 12,779,291 |
| 23 Oct 2007 | CNY | 6.1385 | 6.5231 | 5.9846 | 6.1769 | 6.1769 | +0.023 (+0.37%) | 30,392,679 |
| 22 Oct 2007 | CNY | 5.5385 | 6.1539 | 5.5077 | 6.1539 | 6.1539 | +0.562 (+10.04%) | 35,678,459 |
| 19 Oct 2007 | CNY | 5.4846 | 5.6846 | 5.4308 | 5.5923 | 5.5923 | +0.146 (+2.68%) | 7,789,405 |
| 18 Oct 2007 | CNY | 5.6308 | 5.6308 | 5.3846 | 5.4462 | 5.4462 | -0.2 (-3.54%) | 6,492,237 |
