| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | CNY | 6.9986 | 7.1566 | 6.8716 | 7.0742 | 7.0742 | +0.069 (+0.98%) | 972,762 |
| 30 Nov 2007 | CNY | 7.2115 | 7.2115 | 6.875 | 7.0055 | 7.0055 | -0.096 (-1.35%) | 1,894,183 |
| 29 Nov 2007 | CNY | 7.2802 | 7.2802 | 6.8372 | 7.1017 | 7.1017 | -0.13 (-1.80%) | 3,685,820 |
| 28 Nov 2007 | CNY | 7.0673 | 7.3798 | 7.0673 | 7.2321 | 7.2321 | +0.113 (+1.59%) | 2,316,728 |
| 27 Nov 2007 | CNY | 6.9334 | 7.2424 | 6.8098 | 7.1188 | 7.1188 | +0.096 (+1.37%) | 1,941,983 |
| 26 Nov 2007 | CNY | 6.9883 | 7.5618 | 6.9883 | 7.0227 | 7.0227 | +0.1 (+1.44%) | 6,602,782 |
| 23 Nov 2007 | CNY | 6.5007 | 6.978 | 6.4904 | 6.9231 | 6.9231 | +0.398 (+6.11%) | 4,299,445 |
| 22 Nov 2007 | CNY | 6.7308 | 6.796 | 6.5007 | 6.5247 | 6.5247 | -0.288 (-4.23%) | 2,454,140 |
| 21 Nov 2007 | CNY | 6.6278 | 6.8613 | 6.5865 | 6.8132 | 6.8132 | +0.288 (+4.42%) | 5,957,486 |
| 20 Nov 2007 | CNY | 6.4217 | 6.6621 | 6.4217 | 6.5247 | 6.5247 | +0.113 (+1.77%) | 6,640,518 |
| 19 Nov 2007 | CNY | 6.2843 | 6.4217 | 6.1229 | 6.4114 | 6.4114 | +0.161 (+2.58%) | 3,210,797 |
| 16 Nov 2007 | CNY | 6.2328 | 6.2706 | 6.0268 | 6.25 | 6.25 | +0.014 (+0.22%) | 2,557,196 |
| 15 Nov 2007 | CNY | 6.456 | 6.4973 | 6.1985 | 6.2363 | 6.2363 | -0.22 (-3.40%) | 2,806,646 |
| 14 Nov 2007 | CNY | 6.3736 | 6.5728 | 6.3736 | 6.456 | 6.456 | +0.137 (+2.17%) | 3,218,752 |
| 13 Nov 2007 | CNY | 6.329 | 6.5041 | 6.1161 | 6.3187 | 6.3187 | +0.065 (+1.04%) | 1,286,460 |
| 12 Nov 2007 | CNY | 6.353 | 6.4183 | 6.044 | 6.2534 | 6.2534 | -0.199 (-3.09%) | 1,562,465 |
| 9 Nov 2007 | CNY | 6.353 | 6.5591 | 6.3187 | 6.4526 | 6.4526 | +0.069 (+1.08%) | 779,003 |
| 8 Nov 2007 | CNY | 6.8647 | 6.8681 | 6.2912 | 6.3839 | 6.3839 | -0.481 (-7.00%) | 1,893,967 |
| 7 Nov 2007 | CNY | 7.0914 | 7.0914 | 6.7136 | 6.8647 | 6.8647 | -0.144 (-2.06%) | 1,170,545 |
| 6 Nov 2007 | CNY | 6.7685 | 7.0673 | 6.7685 | 7.0089 | 7.0089 | +0.295 (+4.40%) | 2,566,799 |
| 5 Nov 2007 | CNY | 6.6552 | 6.9025 | 6.6278 | 6.7136 | 6.7136 | +0.058 (+0.88%) | 2,209,194 |
| 2 Nov 2007 | CNY | 6.9437 | 7.0742 | 6.6449 | 6.6552 | 6.6552 | -0.501 (-7.01%) | 3,863,399 |
| 1 Nov 2007 | CNY | 7.6511 | 7.6511 | 7.1497 | 7.1566 | 7.1566 | -0.385 (-5.10%) | 2,110,437 |
| 31 Oct 2007 | CNY | 7.2734 | 7.6305 | 7.2184 | 7.5412 | 7.5412 | +0.278 (+3.83%) | 3,563,950 |
| 30 Oct 2007 | CNY | 7.3455 | 7.3523 | 7.0467 | 7.2631 | 7.2631 | -0.031 (-0.42%) | 2,259,330 |
| 29 Oct 2007 | CNY | 7.1566 | 7.4142 | 6.7651 | 7.294 | 7.294 | +0.203 (+2.86%) | 1,919,645 |
| 26 Oct 2007 | CNY | 7.2115 | 7.4657 | 7.0398 | 7.0914 | 7.0914 | -0.24 (-3.28%) | 1,983,109 |
| 25 Oct 2007 | CNY | 8.0014 | 8.0014 | 7.3283 | 7.3317 | 7.3317 | -0.81 (-9.95%) | 4,002,672 |
| 24 Oct 2007 | CNY | 8.1319 | 8.1903 | 7.5927 | 8.1422 | 8.1422 | +0.01 (+0.13%) | 4,261,615 |
| 23 Oct 2007 | CNY | 7.9602 | 8.1971 | 7.737 | 8.1319 | 8.1319 | +0.192 (+2.42%) | 2,694,750 |
