| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2007 | CNY | 5.9006 | 6.4968 | 5.9006 | 6.3462 | 6.3462 | +0.398 (+6.68%) | 19,521,063 |
| 8 Oct 2007 | CNY | 6.1058 | 6.2115 | 5.9231 | 5.9487 | 5.9487 | +0.029 (+0.49%) | 11,049,180 |
| 28 Sep 2007 | CNY | 6.0224 | 6.0224 | 5.8333 | 5.9199 | 5.9199 | +0.083 (+1.43%) | 8,359,590 |
| 27 Sep 2007 | CNY | 5.9583 | 5.9583 | 5.7147 | 5.8365 | 5.8365 | +0.006 (+0.11%) | 5,170,195 |
| 26 Sep 2007 | CNY | 6.0897 | 6.1859 | 5.8077 | 5.8301 | 5.8301 | -0.298 (-4.86%) | 5,806,628 |
| 25 Sep 2007 | CNY | 6.1859 | 6.25 | 5.9936 | 6.1282 | 6.1282 | -0.058 (-0.93%) | 11,018,960 |
| 24 Sep 2007 | CNY | 5.8878 | 6.343 | 5.8878 | 6.1859 | 6.1859 | +0.298 (+5.06%) | 18,207,505 |
| 21 Sep 2007 | CNY | 5.9936 | 6.0256 | 5.6891 | 5.8878 | 5.8878 | -0.077 (-1.29%) | 7,683,031 |
| 20 Sep 2007 | CNY | 5.5449 | 5.9936 | 5.5449 | 5.9647 | 5.9647 | +0.375 (+6.71%) | 15,617,122 |
| 19 Sep 2007 | CNY | 5.6731 | 5.7853 | 5.5449 | 5.5897 | 5.5897 | -0.045 (-0.80%) | 5,515,897 |
| 18 Sep 2007 | CNY | 5.7692 | 5.8237 | 5.5769 | 5.6346 | 5.6346 | -0.135 (-2.33%) | 8,212,576 |
| 17 Sep 2007 | CNY | 5.7404 | 5.8526 | 5.7308 | 5.7692 | 5.7692 | +0.029 (+0.50%) | 8,069,543 |
| 14 Sep 2007 | CNY | 5.7212 | 5.7949 | 5.5289 | 5.7404 | 5.7404 | +0.026 (+0.45%) | 8,657,391 |
| 13 Sep 2007 | CNY | 5.4487 | 5.7949 | 5.4295 | 5.7147 | 5.7147 | +0.282 (+5.19%) | 10,132,181 |
| 12 Sep 2007 | CNY | 5.3237 | 5.5545 | 5.3237 | 5.4327 | 5.4327 | +0.131 (+2.48%) | 8,131,475 |
| 11 Sep 2007 | CNY | 5.7853 | 5.8622 | 5.2789 | 5.3013 | 5.3013 | -0.564 (-9.62%) | 12,926,749 |
| 10 Sep 2007 | CNY | 5.7372 | 5.9103 | 5.5769 | 5.8654 | 5.8654 | +0.045 (+0.77%) | 8,743,079 |
| 7 Sep 2007 | CNY | 6.0897 | 6.2019 | 5.8013 | 5.8205 | 5.8205 | -0.349 (-5.66%) | 16,328,950 |
| 6 Sep 2007 | CNY | 6.1346 | 6.2436 | 6.0289 | 6.1699 | 6.1699 | +0.048 (+0.79%) | 12,319,753 |
| 5 Sep 2007 | CNY | 6.2532 | 6.3173 | 6.0353 | 6.1218 | 6.1218 | -0.218 (-3.44%) | 14,941,779 |
| 4 Sep 2007 | CNY | 6.4968 | 6.5865 | 6.25 | 6.3397 | 6.3397 | -0.106 (-1.64%) | 11,060,278 |
| 3 Sep 2007 | CNY | 6.2372 | 6.5705 | 6.093 | 6.4455 | 6.4455 | +0.208 (+3.34%) | 17,291,620 |
| 31 Aug 2007 | CNY | 6.1859 | 6.3622 | 6.141 | 6.2372 | 6.2372 | +0.064 (+1.04%) | 8,599,587 |
| 30 Aug 2007 | CNY | 6.0705 | 6.218 | 6.0256 | 6.1731 | 6.1731 | +0.103 (+1.69%) | 7,942,284 |
| 29 Aug 2007 | CNY | 6.3141 | 6.3462 | 6.0577 | 6.0705 | 6.0705 | -0.308 (-4.82%) | 12,055,539 |
| 28 Aug 2007 | CNY | 6.4103 | 6.6314 | 6.218 | 6.3782 | 6.3782 | -0.131 (-2.02%) | 13,930,297 |
| 27 Aug 2007 | CNY | 6.0609 | 6.6314 | 5.9936 | 6.5096 | 6.5096 | +0.471 (+7.80%) | 21,221,506 |
| 24 Aug 2007 | CNY | 6.1539 | 6.2564 | 5.9872 | 6.0385 | 6.0385 | -0.115 (-1.88%) | 11,931,653 |
| 23 Aug 2007 | CNY | 6.2821 | 6.2821 | 5.9936 | 6.1539 | 6.1539 | -0.211 (-3.32%) | 21,863,843 |
| 22 Aug 2007 | CNY | 6.1731 | 6.4968 | 6.093 | 6.3654 | 6.3654 | +0.122 (+1.95%) | 21,449,975 |
