| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2007 | CNY | 5.0353 | 5.2177 | 4.8235 | 5.1177 | 5.1177 | +0.065 (+1.28%) | 10,227,786 |
| 25 Oct 2007 | CNY | 5.5471 | 5.5529 | 5.0529 | 5.0529 | 5.0529 | -0.559 (-9.96%) | 12,243,561 |
| 24 Oct 2007 | CNY | 5.8471 | 5.9118 | 5.5882 | 5.6118 | 5.6118 | -0.224 (-3.83%) | 7,363,849 |
| 23 Oct 2007 | CNY | 5.9294 | 5.9412 | 5.7059 | 5.8353 | 5.8353 | -0.123 (-2.07%) | 7,039,893 |
| 22 Oct 2007 | CNY | 5.8882 | 6.1412 | 5.8824 | 5.9588 | 5.9588 | +0.076 (+1.30%) | 18,635,836 |
| 19 Oct 2007 | CNY | 5.7 | 5.9706 | 5.7 | 5.8824 | 5.8824 | +0.2 (+3.52%) | 11,295,546 |
| 18 Oct 2007 | CNY | 5.9706 | 5.9882 | 5.6471 | 5.6824 | 5.6824 | -0.271 (-4.54%) | 10,740,887 |
| 17 Oct 2007 | CNY | 5.9118 | 6.1765 | 5.8765 | 5.9529 | 5.9529 | +0.065 (+1.10%) | 10,747,700 |
| 16 Oct 2007 | CNY | 5.8118 | 5.9353 | 5.7941 | 5.8882 | 5.8882 | +0.076 (+1.31%) | 8,072,669 |
| 15 Oct 2007 | CNY | 5.9294 | 5.9706 | 5.6235 | 5.8118 | 5.8118 | -0.106 (-1.79%) | 11,435,126 |
| 12 Oct 2007 | CNY | 6.1647 | 6.2177 | 5.5353 | 5.9177 | 5.9177 | -0.206 (-3.36%) | 16,591,943 |
| 11 Oct 2007 | CNY | 6.3235 | 6.4647 | 6.1118 | 6.1235 | 6.1235 | -0.206 (-3.25%) | 13,905,670 |
| 10 Oct 2007 | CNY | 6.5177 | 6.5588 | 6.2647 | 6.3294 | 6.3294 | -0.171 (-2.62%) | 13,113,021 |
| 9 Oct 2007 | CNY | 6.4706 | 6.6824 | 6.4706 | 6.5 | 6.5 | +0.1 (+1.56%) | 19,760,806 |
| 8 Oct 2007 | CNY | 6.3824 | 6.5353 | 6.2882 | 6.4 | 6.4 | +0.129 (+2.06%) | 19,253,016 |
| 28 Sep 2007 | CNY | 6.1765 | 6.3 | 6.1765 | 6.2706 | 6.2706 | +0.135 (+2.21%) | 13,229,393 |
| 27 Sep 2007 | CNY | 6.1177 | 6.2177 | 6.0529 | 6.1353 | 6.1353 | +0.071 (+1.16%) | 6,475,184 |
| 26 Sep 2007 | CNY | 6.1235 | 6.2529 | 6.0412 | 6.0647 | 6.0647 | -0.059 (-0.96%) | 6,900,424 |
| 25 Sep 2007 | CNY | 6.2235 | 6.2882 | 6.0765 | 6.1235 | 6.1235 | -0.153 (-2.44%) | 10,295,451 |
| 24 Sep 2007 | CNY | 6.2529 | 6.3824 | 6.0765 | 6.2765 | 6.2765 | +0.065 (+1.04%) | 12,958,703 |
| 21 Sep 2007 | CNY | 6.3882 | 6.4647 | 6.0588 | 6.2118 | 6.2118 | -0.176 (-2.76%) | 15,732,228 |
| 20 Sep 2007 | CNY | 6.3529 | 6.5588 | 6.3471 | 6.3882 | 6.3882 | -0.024 (-0.37%) | 12,976,992 |
| 19 Sep 2007 | CNY | 6.5882 | 6.7177 | 6.3588 | 6.4118 | 6.4118 | -0.135 (-2.07%) | 15,012,564 |
| 18 Sep 2007 | CNY | 6.7353 | 6.7882 | 6.4588 | 6.5471 | 6.5471 | -0.076 (-1.15%) | 23,580,815 |
| 17 Sep 2007 | CNY | 6.5177 | 6.7529 | 6.4412 | 6.6235 | 6.6235 | +0.106 (+1.62%) | 23,632,604 |
| 14 Sep 2007 | CNY | 6.3235 | 6.5647 | 6.2353 | 6.5177 | 6.5177 | +0.212 (+3.36%) | 19,830,775 |
| 13 Sep 2007 | CNY | 6.3059 | 6.3529 | 6.1647 | 6.3059 | 6.3059 | -0.018 (-0.28%) | 12,306,736 |
| 12 Sep 2007 | CNY | 6.2941 | 6.5412 | 6 | 6.3235 | 6.3235 | -0.071 (-1.10%) | 20,224,833 |
| 11 Sep 2007 | CNY | 6.7471 | 6.9824 | 6.3824 | 6.3941 | 6.3941 | -0.277 (-4.15%) | 69,411,000 |
| 10 Sep 2007 | CNY | 6.2353 | 6.7235 | 6.1765 | 6.6706 | 6.6706 | +0.318 (+5.00%) | 29,319,367 |
