| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | CNY | 5.7612 | 5.9387 | 5.6474 | 5.8568 | 5.8568 | +0.064 (+1.10%) | 7,245,397 |
| 30 Nov 2007 | CNY | 5.6429 | 6.0524 | 5.5337 | 5.793 | 5.793 | +0.036 (+0.63%) | 12,497,451 |
| 29 Nov 2007 | CNY | 5.6793 | 5.8886 | 5.3835 | 5.7566 | 5.7566 | +0.1 (+1.77%) | 11,404,696 |
| 28 Nov 2007 | CNY | 5.7976 | 5.9114 | 5.5974 | 5.6565 | 5.6565 | -0.146 (-2.51%) | 8,625,864 |
| 27 Nov 2007 | CNY | 5.8249 | 6.0388 | 5.7657 | 5.8021 | 5.8021 | -0.068 (-1.16%) | 9,826,264 |
| 26 Nov 2007 | CNY | 5.7657 | 6.1662 | 5.6884 | 5.8704 | 5.8704 | +0.141 (+2.46%) | 19,862,013 |
| 23 Nov 2007 | CNY | 5.5473 | 5.8158 | 5.3107 | 5.7293 | 5.7293 | +0.114 (+2.02%) | 10,316,615 |
| 22 Nov 2007 | CNY | 5.5883 | 5.8021 | 5.4199 | 5.6156 | 5.6156 | +0.009 (+0.16%) | 14,928,090 |
| 21 Nov 2007 | CNY | 5.7111 | 5.8203 | 5.5246 | 5.6065 | 5.6065 | -0.2 (-3.45%) | 15,603,578 |
| 19 Nov 2007 | CNY | 5.4153 | 5.9205 | 5.3926 | 5.8067 | 5.8067 | +0.423 (+7.86%) | 41,343,548 |
| 16 Nov 2007 | CNY | 5.0968 | 5.3835 | 5.0968 | 5.3835 | 5.3835 | +0.491 (+10.05%) | 23,611,693 |
| 15 Nov 2007 | CNY | 5.0786 | 5.0968 | 4.8602 | 4.892 | 4.892 | -0.168 (-3.33%) | 5,386,637 |
| 14 Nov 2007 | CNY | 5.0968 | 5.1195 | 4.9148 | 5.0604 | 5.0604 | +0.096 (+1.93%) | 5,858,296 |
| 13 Nov 2007 | CNY | 5.1013 | 5.1878 | 4.9239 | 4.9648 | 4.9648 | -0.091 (-1.80%) | 4,875,215 |
| 12 Nov 2007 | CNY | 4.9603 | 5.1559 | 4.8283 | 5.0558 | 5.0558 | +0.055 (+1.09%) | 5,431,975 |
| 9 Nov 2007 | CNY | 4.7691 | 5.1059 | 4.6918 | 5.0012 | 5.0012 | +0.223 (+4.67%) | 7,185,510 |
| 8 Nov 2007 | CNY | 4.9102 | 5.0058 | 4.7782 | 4.7782 | 4.7782 | -0.091 (-1.87%) | 4,955,877 |
| 7 Nov 2007 | CNY | 5.0513 | 5.0786 | 4.6372 | 4.8693 | 4.8693 | -0.182 (-3.60%) | 6,003,520 |
| 6 Nov 2007 | CNY | 5.1969 | 5.2606 | 4.9648 | 5.0513 | 5.0513 | -0.059 (-1.16%) | 3,834,377 |
| 5 Nov 2007 | CNY | 5.0058 | 5.1605 | 4.8237 | 5.1104 | 5.1104 | +0.105 (+2.09%) | 4,835,658 |
| 2 Nov 2007 | CNY | 4.801 | 5.165 | 4.7555 | 5.0058 | 5.0058 | +0.091 (+1.85%) | 7,531,344 |
| 1 Nov 2007 | CNY | 5.1377 | 5.2652 | 4.9148 | 4.9148 | 4.9148 | -0.1 (-2.00%) | 11,375,852 |
| 31 Oct 2007 | CNY | 4.5689 | 5.0149 | 4.5689 | 5.0149 | 5.0149 | +0.455 (+9.98%) | 12,559,162 |
| 30 Oct 2007 | CNY | 4.2777 | 4.6645 | 4.2322 | 4.5598 | 4.5598 | +0.073 (+1.62%) | 8,739,765 |
| 29 Oct 2007 | CNY | 4.3596 | 4.5371 | 4.1093 | 4.487 | 4.487 | +0.127 (+2.92%) | 8,504,582 |
| 26 Oct 2007 | CNY | 4.5598 | 4.5871 | 4.3186 | 4.3596 | 4.3596 | -0.437 (-9.11%) | 13,460,879 |
| 25 Oct 2007 | CNY | 5.3607 | 5.3607 | 4.7964 | 4.7964 | 4.7964 | -0.532 (-9.99%) | 11,001,663 |
| 24 Oct 2007 | CNY | 5.2788 | 5.5837 | 5.0285 | 5.3289 | 5.3289 | +0.009 (+0.17%) | 10,307,638 |
| 23 Oct 2007 | CNY | 5.8295 | 5.9751 | 5.2333 | 5.3198 | 5.3198 | -0.496 (-8.53%) | 17,267,917 |
| 22 Oct 2007 | CNY | 5.9159 | 6.1662 | 5.7794 | 5.8158 | 5.8158 | -0.164 (-2.74%) | 11,220,421 |
