| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | CNY | 1.9326 | 1.9801 | 1.9027 | 1.9136 | 1.9136 | -0.011 (-0.60%) | 12,216,430 |
| 14 Dec 2007 | CNY | 1.8539 | 1.9265 | 1.8322 | 1.9251 | 1.9251 | +0.07 (+3.80%) | 16,391,968 |
| 13 Dec 2007 | CNY | 1.8057 | 1.9265 | 1.7976 | 1.8546 | 1.8546 | +0.047 (+2.59%) | 19,848,790 |
| 12 Dec 2007 | CNY | 1.8349 | 1.8349 | 1.7976 | 1.8078 | 1.8078 | -0.027 (-1.48%) | 8,149,318 |
| 11 Dec 2007 | CNY | 1.8647 | 1.8892 | 1.8044 | 1.8349 | 1.8349 | -0.03 (-1.60%) | 10,848,092 |
| 10 Dec 2007 | CNY | 1.8051 | 1.8776 | 1.7813 | 1.8647 | 1.8647 | +0.027 (+1.47%) | 10,996,750 |
| 7 Dec 2007 | CNY | 1.784 | 1.8451 | 1.7664 | 1.8376 | 1.8376 | +0.027 (+1.50%) | 8,233,908 |
| 6 Dec 2007 | CNY | 1.7616 | 1.8105 | 1.7298 | 1.8105 | 1.8105 | +0.057 (+3.25%) | 7,902,552 |
| 5 Dec 2007 | CNY | 1.6619 | 1.7623 | 1.6517 | 1.7535 | 1.7535 | +0.088 (+5.30%) | 9,385,597 |
| 4 Dec 2007 | CNY | 1.666 | 1.7074 | 1.6504 | 1.6653 | 1.6653 | 0.0 (0.0%) | 3,650,590 |
| 3 Dec 2007 | CNY | 1.6314 | 1.6816 | 1.6314 | 1.6653 | 1.6653 | +0.007 (+0.41%) | 4,228,551 |
| 30 Nov 2007 | CNY | 1.7298 | 1.7393 | 1.6565 | 1.6585 | 1.6585 | -0.07 (-4.04%) | 8,068,163 |
| 29 Nov 2007 | CNY | 1.6965 | 1.7291 | 1.6653 | 1.7284 | 1.7284 | +0.042 (+2.50%) | 8,455,480 |
| 28 Nov 2007 | CNY | 1.7399 | 1.7637 | 1.683 | 1.6863 | 1.6863 | -0.055 (-3.16%) | 6,582,450 |
| 27 Nov 2007 | CNY | 1.8254 | 1.8254 | 1.7365 | 1.7413 | 1.7413 | -0.089 (-4.86%) | 8,265,913 |
| 26 Nov 2007 | CNY | 1.8098 | 1.9061 | 1.8044 | 1.8302 | 1.8302 | +0.026 (+1.43%) | 11,509,536 |
| 23 Nov 2007 | CNY | 1.8186 | 1.8681 | 1.7298 | 1.8044 | 1.8044 | -0.068 (-3.62%) | 13,615,917 |
| 22 Nov 2007 | CNY | 1.9197 | 2.0194 | 1.8722 | 1.8722 | 1.8722 | -0.076 (-3.90%) | 22,306,945 |
| 21 Nov 2007 | CNY | 1.8349 | 1.9624 | 1.8349 | 1.9482 | 1.9482 | +0.083 (+4.44%) | 23,805,189 |
| 20 Nov 2007 | CNY | 1.9129 | 1.9997 | 1.8356 | 1.8654 | 1.8654 | -0.019 (-1.01%) | 42,985,460 |
| 19 Nov 2007 | CNY | 1.7128 | 1.8844 | 1.7128 | 1.8844 | 1.8844 | +0.172 (+10.02%) | 21,896,041 |
| 16 Nov 2007 | CNY | 1.6612 | 1.727 | 1.611 | 1.7128 | 1.7128 | +0.048 (+2.85%) | 11,223,703 |
| 15 Nov 2007 | CNY | 1.7352 | 1.7352 | 1.664 | 1.6653 | 1.6653 | -0.071 (-4.07%) | 9,215,725 |
| 14 Nov 2007 | CNY | 1.7013 | 1.742 | 1.6687 | 1.7359 | 1.7359 | +0.041 (+2.40%) | 11,470,499 |
| 13 Nov 2007 | CNY | 1.6802 | 1.7026 | 1.6287 | 1.6952 | 1.6952 | +0.005 (+0.33%) | 10,297,567 |
| 12 Nov 2007 | CNY | 1.706 | 1.7094 | 1.5609 | 1.6897 | 1.6897 | -0.043 (-2.50%) | 12,954,193 |
| 9 Nov 2007 | CNY | 1.6253 | 1.7549 | 1.6144 | 1.7331 | 1.7331 | +0.113 (+6.95%) | 28,659,022 |
| 8 Nov 2007 | CNY | 1.6158 | 1.6809 | 1.5941 | 1.6205 | 1.6205 | +0.005 (+0.29%) | 8,463,220 |
| 7 Nov 2007 | CNY | 1.6551 | 1.6789 | 1.5887 | 1.6158 | 1.6158 | -0.039 (-2.37%) | 5,338,019 |
| 6 Nov 2007 | CNY | 1.6212 | 1.6945 | 1.6144 | 1.6551 | 1.6551 | +0.034 (+2.09%) | 7,298,882 |
