| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2007 | CNY | 1.1685 | 1.1953 | 1.1308 | 1.1678 | 1.1678 | -0.001 (-0.06%) | 4,806,506 |
| 26 Oct 2007 | CNY | 1.1924 | 1.212 | 1.1525 | 1.1685 | 1.1685 | -0.032 (-2.66%) | 5,948,128 |
| 25 Oct 2007 | CNY | 1.3214 | 1.3265 | 1.1997 | 1.2004 | 1.2004 | -0.133 (-9.95%) | 10,244,455 |
| 24 Oct 2007 | CNY | 1.412 | 1.412 | 1.3236 | 1.333 | 1.333 | -0.079 (-5.59%) | 8,070,045 |
| 23 Oct 2007 | CNY | 1.391 | 1.4454 | 1.3772 | 1.412 | 1.412 | +0.012 (+0.83%) | 20,569,546 |
| 22 Oct 2007 | CNY | 1.3519 | 1.4476 | 1.3265 | 1.4004 | 1.4004 | +0.043 (+3.21%) | 10,179,739 |
| 19 Oct 2007 | CNY | 1.3613 | 1.3685 | 1.3301 | 1.3569 | 1.3569 | +0.004 (+0.27%) | 3,352,066 |
| 18 Oct 2007 | CNY | 1.3627 | 1.3823 | 1.3048 | 1.3533 | 1.3533 | -0.019 (-1.38%) | 4,928,211 |
| 17 Oct 2007 | CNY | 1.3772 | 1.4048 | 1.3555 | 1.3722 | 1.3722 | +0.005 (+0.37%) | 4,156,797 |
| 16 Oct 2007 | CNY | 1.354 | 1.3736 | 1.3425 | 1.3671 | 1.3671 | +0.002 (+0.16%) | 3,605,272 |
| 15 Oct 2007 | CNY | 1.3446 | 1.3772 | 1.3287 | 1.3649 | 1.3649 | +0.018 (+1.34%) | 4,212,752 |
| 12 Oct 2007 | CNY | 1.3852 | 1.3946 | 1.3062 | 1.3468 | 1.3468 | -0.049 (-3.48%) | 7,991,078 |
| 11 Oct 2007 | CNY | 1.4265 | 1.4352 | 1.3888 | 1.3954 | 1.3954 | -0.035 (-2.43%) | 6,350,921 |
| 10 Oct 2007 | CNY | 1.4642 | 1.4642 | 1.428 | 1.4302 | 1.4302 | -0.033 (-2.23%) | 6,891,795 |
| 9 Oct 2007 | CNY | 1.4816 | 1.4845 | 1.4367 | 1.4628 | 1.4628 | -0.026 (-1.75%) | 5,071,562 |
| 8 Oct 2007 | CNY | 1.4577 | 1.5222 | 1.4207 | 1.4889 | 1.4889 | +0.035 (+2.44%) | 17,412,496 |
| 28 Sep 2007 | CNY | 1.399 | 1.4715 | 1.399 | 1.4534 | 1.4534 | +0.048 (+3.41%) | 9,602,886 |
| 27 Sep 2007 | CNY | 1.3685 | 1.4055 | 1.3685 | 1.4055 | 1.4055 | +0.032 (+2.32%) | 6,203,390 |
| 26 Sep 2007 | CNY | 1.3925 | 1.4084 | 1.3736 | 1.3736 | 1.3736 | -0.019 (-1.36%) | 4,338,762 |
| 25 Sep 2007 | CNY | 1.3852 | 1.4019 | 1.3772 | 1.3925 | 1.3925 | -0.003 (-0.21%) | 5,622,066 |
| 24 Sep 2007 | CNY | 1.428 | 1.428 | 1.3671 | 1.3954 | 1.3954 | -0.033 (-2.28%) | 8,704,289 |
| 21 Sep 2007 | CNY | 1.4715 | 1.4715 | 1.4062 | 1.428 | 1.428 | -0.043 (-2.96%) | 7,289,360 |
| 20 Sep 2007 | CNY | 1.4621 | 1.4932 | 1.4497 | 1.4715 | 1.4715 | +0.001 (+0.05%) | 7,498,365 |
| 19 Sep 2007 | CNY | 1.5353 | 1.5353 | 1.4642 | 1.4708 | 1.4708 | -0.065 (-4.20%) | 8,288,058 |
| 18 Sep 2007 | CNY | 1.5186 | 1.5563 | 1.5077 | 1.5353 | 1.5353 | +0.016 (+1.05%) | 9,273,692 |
| 17 Sep 2007 | CNY | 1.5077 | 1.544 | 1.5077 | 1.5193 | 1.5193 | -0.003 (-0.19%) | 10,174,745 |
| 14 Sep 2007 | CNY | 1.5229 | 1.573 | 1.4939 | 1.5222 | 1.5222 | -0.033 (-2.10%) | 11,185,018 |
| 13 Sep 2007 | CNY | 1.5795 | 1.6309 | 1.5222 | 1.5548 | 1.5548 | -0.025 (-1.56%) | 28,811,196 |
| 12 Sep 2007 | CNY | 1.4497 | 1.5795 | 1.4012 | 1.5795 | 1.5795 | +0.143 (+9.99%) | 29,293,715 |
| 11 Sep 2007 | CNY | 1.4932 | 1.5048 | 1.436 | 1.436 | 1.436 | -0.071 (-4.71%) | 9,343,154 |
