| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 7.7857 | 7.9786 | 7.7643 | 7.8857 | 7.8857 | +0.136 (+1.75%) | 15,458,311 |
| 6 Dec 2007 | CNY | 7.9 | 7.9214 | 7.6857 | 7.75 | 7.75 | -0.107 (-1.36%) | 12,601,432 |
| 5 Dec 2007 | CNY | 7.6429 | 7.9286 | 7.5929 | 7.8571 | 7.8571 | +0.207 (+2.71%) | 22,697,145 |
| 4 Dec 2007 | CNY | 7.5714 | 7.8286 | 7.5714 | 7.65 | 7.65 | +0.079 (+1.04%) | 15,306,236 |
| 3 Dec 2007 | CNY | 7.4643 | 7.6714 | 7.4143 | 7.5714 | 7.5714 | -0.036 (-0.47%) | 9,550,541 |
| 30 Nov 2007 | CNY | 7.6071 | 7.6071 | 7.6071 | 7.6071 | 7.6071 | 0.0 (0.0%) | 0 |
| 29 Nov 2007 | CNY | 7.4857 | 7.6714 | 7.3357 | 7.6071 | 7.6071 | +0.2 (+2.70%) | 15,062,317 |
| 28 Nov 2007 | CNY | 7.4929 | 7.5714 | 7.3643 | 7.4071 | 7.4071 | -0.029 (-0.38%) | 7,548,696 |
| 27 Nov 2007 | CNY | 7.3929 | 7.6571 | 7.3643 | 7.4357 | 7.4357 | -0.043 (-0.57%) | 12,489,258 |
| 26 Nov 2007 | CNY | 7.7143 | 7.7714 | 7.4714 | 7.4786 | 7.4786 | -0.121 (-1.60%) | 10,816,785 |
| 23 Nov 2007 | CNY | 7.4714 | 7.6071 | 7.3786 | 7.6 | 7.6 | +0.129 (+1.72%) | 9,003,680 |
| 22 Nov 2007 | CNY | 7.75 | 7.7857 | 7.4286 | 7.4714 | 7.4714 | -0.393 (-5.00%) | 15,023,780 |
| 21 Nov 2007 | CNY | 8.2286 | 8.2714 | 7.8571 | 7.8643 | 7.8643 | -0.207 (-2.57%) | 20,894,841 |
| 20 Nov 2007 | CNY | 7.9571 | 8.1786 | 7.8 | 8.0714 | 8.0714 | +0.107 (+1.34%) | 22,242,424 |
| 19 Nov 2007 | CNY | 7.7857 | 8.05 | 7.7429 | 7.9643 | 7.9643 | +0.229 (+2.96%) | 22,723,334 |
| 16 Nov 2007 | CNY | 7.7857 | 7.7929 | 7.5786 | 7.7357 | 7.7357 | -0.143 (-1.81%) | 17,871,462 |
| 15 Nov 2007 | CNY | 7.7286 | 7.8857 | 7.5143 | 7.8786 | 7.8786 | +0.15 (+1.94%) | 26,639,523 |
| 14 Nov 2007 | CNY | 7.5071 | 7.7286 | 7.4643 | 7.7286 | 7.7286 | +0.307 (+4.14%) | 20,745,512 |
| 13 Nov 2007 | CNY | 7.5214 | 7.6857 | 7.2857 | 7.4214 | 7.4214 | +0.043 (+0.58%) | 18,109,152 |
| 12 Nov 2007 | CNY | 7.4857 | 7.6357 | 7.1571 | 7.3786 | 7.3786 | -0.279 (-3.64%) | 18,722,737 |
| 9 Nov 2007 | CNY | 7.6143 | 7.8286 | 7.4857 | 7.6571 | 7.6571 | -0.129 (-1.65%) | 12,632,340 |
| 8 Nov 2007 | CNY | 8.0571 | 8.0571 | 7.7714 | 7.7857 | 7.7857 | -0.357 (-4.39%) | 14,062,718 |
| 7 Nov 2007 | CNY | 7.8714 | 8.1429 | 7.7643 | 8.1429 | 8.1429 | +0.307 (+3.92%) | 16,061,819 |
| 6 Nov 2007 | CNY | 7.7857 | 8.1786 | 7.7643 | 7.8357 | 7.8357 | +0.243 (+3.20%) | 22,420,223 |
| 5 Nov 2007 | CNY | 7.5929 | 7.5929 | 7.5929 | 7.5929 | 7.5929 | 0.0 (0.0%) | 0 |
| 2 Nov 2007 | CNY | 7.7143 | 7.8429 | 7.5357 | 7.5929 | 7.5929 | -0.321 (-4.06%) | 20,758,423 |
| 1 Nov 2007 | CNY | 8.25 | 8.25 | 7.8571 | 7.9143 | 7.9143 | -0.329 (-3.99%) | 19,333,405 |
| 31 Oct 2007 | CNY | 8.2214 | 8.3357 | 8.0571 | 8.2429 | 8.2429 | +0.114 (+1.41%) | 23,133,842 |
| 30 Oct 2007 | CNY | 8.2143 | 8.2429 | 7.9286 | 8.1286 | 8.1286 | +0.057 (+0.71%) | 20,057,879 |
| 29 Oct 2007 | CNY | 7.6429 | 8.1071 | 7.6429 | 8.0714 | 8.0714 | +0.464 (+6.10%) | 26,716,053 |
