| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2007 | CNY | 5.3232 | 5.3595 | 5.1174 | 5.1537 | 5.1537 | -0.17 (-3.18%) | 8,547,234 |
| 10 Oct 2007 | CNY | 5.4887 | 5.4887 | 5.295 | 5.3232 | 5.3232 | -0.113 (-2.08%) | 7,481,688 |
| 9 Oct 2007 | CNY | 5.521 | 5.525 | 5.3313 | 5.4362 | 5.4362 | -0.036 (-0.66%) | 7,339,793 |
| 8 Oct 2007 | CNY | 5.7308 | 5.7308 | 5.4725 | 5.4725 | 5.4725 | -0.052 (-0.95%) | 9,671,832 |
| 28 Sep 2007 | CNY | 5.3878 | 5.6178 | 5.3878 | 5.525 | 5.525 | +0.117 (+2.16%) | 9,471,720 |
| 27 Sep 2007 | CNY | 5.3676 | 5.5815 | 5.3353 | 5.408 | 5.408 | +0.222 (+4.28%) | 10,354,756 |
| 26 Sep 2007 | CNY | 5.1699 | 5.3474 | 5.1618 | 5.186 | 5.186 | -0.04 (-0.77%) | 5,019,683 |
| 25 Sep 2007 | CNY | 5.3313 | 5.3313 | 5.186 | 5.2264 | 5.2264 | -0.081 (-1.52%) | 6,957,551 |
| 24 Sep 2007 | CNY | 5.3434 | 5.4039 | 5.0932 | 5.3071 | 5.3071 | -0.04 (-0.75%) | 9,099,872 |
| 21 Sep 2007 | CNY | 5.4927 | 5.5694 | 5.2465 | 5.3474 | 5.3474 | -0.145 (-2.65%) | 9,848,055 |
| 20 Sep 2007 | CNY | 5.5169 | 5.6824 | 5.4806 | 5.4927 | 5.4927 | -0.089 (-1.59%) | 8,880,549 |
| 19 Sep 2007 | CNY | 5.4927 | 5.7308 | 5.4927 | 5.5815 | 5.5815 | +0.129 (+2.37%) | 15,666,223 |
| 18 Sep 2007 | CNY | 5.525 | 5.5976 | 5.3676 | 5.4524 | 5.4524 | -0.073 (-1.31%) | 13,107,535 |
| 17 Sep 2007 | CNY | 5.5775 | 5.6299 | 5.4483 | 5.525 | 5.525 | +0.016 (+0.29%) | 14,834,822 |
| 13 Sep 2007 | CNY | 5.4685 | 5.5492 | 5.2869 | 5.5089 | 5.5089 | +0.061 (+1.11%) | 10,853,290 |
| 12 Sep 2007 | CNY | 5.6259 | 5.7671 | 5.2667 | 5.4483 | 5.4483 | -0.174 (-3.09%) | 17,836,428 |
| 11 Sep 2007 | CNY | 6.0053 | 6.2111 | 5.5694 | 5.6219 | 5.6219 | -0.387 (-6.45%) | 20,114,549 |
| 10 Sep 2007 | CNY | 5.8519 | 6.086 | 5.6501 | 6.0093 | 6.0093 | +0.069 (+1.15%) | 23,728,289 |
| 7 Sep 2007 | CNY | 5.7873 | 6.1667 | 5.7147 | 5.9407 | 5.9407 | +0.097 (+1.66%) | 28,049,717 |
| 6 Sep 2007 | CNY | 5.9326 | 6.0456 | 5.8358 | 5.8438 | 5.8438 | -0.089 (-1.50%) | 17,707,518 |
| 5 Sep 2007 | CNY | 5.7228 | 5.9649 | 5.634 | 5.9326 | 5.9326 | +0.21 (+3.67%) | 19,636,171 |
| 4 Sep 2007 | CNY | 5.8115 | 5.9447 | 5.6501 | 5.7228 | 5.7228 | -0.125 (-2.14%) | 24,550,376 |
| 3 Sep 2007 | CNY | 5.8842 | 6.094 | 5.8196 | 5.8479 | 5.8479 | +0.069 (+1.19%) | 24,457,688 |
| 31 Aug 2007 | CNY | 5.9689 | 6.2071 | 5.7308 | 5.7793 | 5.7793 | +0.117 (+2.07%) | 46,698,130 |
| 30 Aug 2007 | CNY | 5.1779 | 5.6622 | 5.1174 | 5.6622 | 5.6622 | +0.517 (+10.04%) | 16,285,165 |
| 29 Aug 2007 | CNY | 5.295 | 5.3676 | 5.0528 | 5.1456 | 5.1456 | -0.254 (-4.71%) | 12,604,001 |
| 28 Aug 2007 | CNY | 5.5734 | 5.6057 | 5.3272 | 5.3999 | 5.3999 | -0.17 (-3.04%) | 10,309,665 |
| 27 Aug 2007 | CNY | 5.4483 | 5.5936 | 5.2506 | 5.5694 | 5.5694 | +0.161 (+2.98%) | 22,486,233 |
| 24 Aug 2007 | CNY | 5.4281 | 5.529 | 5.1981 | 5.408 | 5.408 | -0.04 (-0.74%) | 13,833,955 |
| 23 Aug 2007 | CNY | 5.5654 | 5.5654 | 5.3999 | 5.4483 | 5.4483 | -0.121 (-2.17%) | 13,982,880 |
