| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | CNY | 6.3227 | 6.4081 | 6.2851 | 6.3945 | 6.3945 | +0.099 (+1.57%) | 2,598,009 |
| 30 Nov 2007 | CNY | 6.4902 | 6.5278 | 6.2885 | 6.2954 | 6.2954 | -0.198 (-3.05%) | 2,353,770 |
| 29 Nov 2007 | CNY | 6.2714 | 6.4936 | 6.2236 | 6.4936 | 6.4936 | +0.28 (+4.51%) | 2,935,786 |
| 28 Nov 2007 | CNY | 6.268 | 6.4184 | 6.1689 | 6.2133 | 6.2133 | -0.072 (-1.14%) | 2,973,107 |
| 27 Nov 2007 | CNY | 6.4936 | 6.579 | 6.2714 | 6.2851 | 6.2851 | -0.253 (-3.87%) | 3,479,972 |
| 26 Nov 2007 | CNY | 6.5312 | 6.6986 | 6.5038 | 6.538 | 6.538 | +0.044 (+0.68%) | 4,993,252 |
| 23 Nov 2007 | CNY | 6.6474 | 6.7328 | 6.3569 | 6.4936 | 6.4936 | -0.222 (-3.31%) | 8,250,951 |
| 22 Nov 2007 | CNY | 6.955 | 6.955 | 6.6234 | 6.7157 | 6.7157 | -0.277 (-3.96%) | 4,853,531 |
| 21 Nov 2007 | CNY | 7.1771 | 7.2147 | 6.9413 | 6.9926 | 6.9926 | -0.181 (-2.52%) | 5,830,211 |
| 20 Nov 2007 | CNY | 6.955 | 7.1771 | 6.8866 | 7.1737 | 7.1737 | +0.222 (+3.20%) | 8,917,448 |
| 19 Nov 2007 | CNY | 6.7533 | 7.1258 | 6.7533 | 6.9515 | 6.9515 | +0.109 (+1.60%) | 8,861,308 |
| 16 Nov 2007 | CNY | 6.8866 | 6.9721 | 6.6986 | 6.8422 | 6.8422 | -0.065 (-0.94%) | 3,407,903 |
| 15 Nov 2007 | CNY | 6.6645 | 7.0404 | 6.6337 | 6.9071 | 6.9071 | +0.116 (+1.71%) | 7,395,666 |
| 14 Nov 2007 | CNY | 6.6337 | 6.8148 | 6.5278 | 6.7909 | 6.7909 | +0.236 (+3.60%) | 5,338,028 |
| 13 Nov 2007 | CNY | 6.9379 | 7.0062 | 6.4936 | 6.5551 | 6.5551 | -0.28 (-4.10%) | 9,150,394 |
| 9 Nov 2007 | CNY | 6.8627 | 6.931 | 6.538 | 6.8353 | 6.8353 | -0.007 (-0.10%) | 7,670,324 |
| 8 Nov 2007 | CNY | 6.8695 | 7.0917 | 6.7704 | 6.8422 | 6.8422 | -0.031 (-0.45%) | 5,943,926 |
| 7 Nov 2007 | CNY | 7.0472 | 7.078 | 6.8285 | 6.8729 | 6.8729 | -0.205 (-2.90%) | 5,057,846 |
| 6 Nov 2007 | CNY | 7.0336 | 7.1908 | 6.9037 | 7.078 | 7.078 | 0.0 (0.0%) | 10,165,269 |
| 5 Nov 2007 | CNY | 6.7328 | 7.1293 | 6.6303 | 7.078 | 7.078 | +0.229 (+3.34%) | 14,396,605 |
| 2 Nov 2007 | CNY | 6.6474 | 6.9208 | 6.5619 | 6.849 | 6.849 | +0.092 (+1.37%) | 9,747,280 |
| 1 Nov 2007 | CNY | 6.5619 | 6.9003 | 6.5346 | 6.7567 | 6.7567 | +0.202 (+3.08%) | 13,331,242 |
| 31 Oct 2007 | CNY | 6.5243 | 6.7431 | 6.3261 | 6.5551 | 6.5551 | +0.308 (+4.92%) | 17,404,031 |
| 30 Oct 2007 | CNY | 5.8852 | 6.2748 | 5.8818 | 6.2475 | 6.2475 | +0.448 (+7.72%) | 9,814,826 |
| 29 Oct 2007 | CNY | 5.9228 | 5.9843 | 5.5981 | 5.7998 | 5.7998 | -0.055 (-0.93%) | 5,985,202 |
| 26 Oct 2007 | CNY | 5.8374 | 5.9126 | 5.7178 | 5.8545 | 5.8545 | -0.021 (-0.35%) | 4,571,938 |
| 25 Oct 2007 | CNY | 6.3569 | 6.4218 | 5.8442 | 5.875 | 5.875 | -0.588 (-9.10%) | 8,526,422 |
| 24 Oct 2007 | CNY | 6.6303 | 6.7978 | 6.374 | 6.4628 | 6.4628 | -0.14 (-2.12%) | 8,251,293 |
| 23 Oct 2007 | CNY | 6.7636 | 6.8832 | 6.4867 | 6.6029 | 6.6029 | -0.164 (-2.43%) | 5,047,075 |
| 22 Oct 2007 | CNY | 6.8353 | 6.914 | 6.7021 | 6.767 | 6.767 | -0.15 (-2.17%) | 3,618,897 |
