| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2007 | CNY | 8.7278 | 8.8989 | 8.1029 | 8.6406 | 8.6406 | -0.206 (-2.33%) | 34,677,246 |
| 24 Oct 2007 | CNY | 8.9687 | 9.0769 | 8.6615 | 8.8465 | 8.8465 | -0.098 (-1.09%) | 23,840,103 |
| 23 Oct 2007 | CNY | 9.0804 | 9.4889 | 8.8675 | 8.9443 | 8.9443 | +0.007 (+0.08%) | 35,289,280 |
| 22 Oct 2007 | CNY | 8.4835 | 9.1817 | 8.3787 | 8.9373 | 8.9373 | +0.314 (+3.64%) | 28,112,380 |
| 19 Oct 2007 | CNY | 8.9932 | 9.0735 | 8.5533 | 8.6231 | 8.6231 | -0.248 (-2.79%) | 26,985,888 |
| 18 Oct 2007 | CNY | 8.6755 | 9.1468 | 8.4555 | 8.871 | 8.871 | +0.056 (+0.63%) | 39,104,485 |
| 17 Oct 2007 | CNY | 8.1483 | 8.9024 | 8.1483 | 8.8151 | 8.8151 | +0.723 (+8.93%) | 55,440,545 |
| 16 Oct 2007 | CNY | 8.2391 | 8.2391 | 7.9598 | 8.0924 | 8.0924 | -0.119 (-1.45%) | 23,435,933 |
| 15 Oct 2007 | CNY | 8.3962 | 8.4101 | 8.0645 | 8.2111 | 8.2111 | -0.175 (-2.08%) | 23,096,863 |
| 12 Oct 2007 | CNY | 8.4416 | 8.4485 | 7.855 | 8.3857 | 8.3857 | -0.021 (-0.25%) | 42,337,892 |
| 11 Oct 2007 | CNY | 8.3368 | 8.4765 | 8.0855 | 8.4066 | 8.4066 | +0.115 (+1.39%) | 37,742,757 |
| 10 Oct 2007 | CNY | 8.4904 | 8.7174 | 8.2042 | 8.2914 | 8.2914 | 0.0 (0.0%) | 59,418,731 |
| 9 Oct 2007 | CNY | 7.8376 | 8.2914 | 7.7084 | 8.2914 | 8.2914 | +0.754 (+10.00%) | 55,201,877 |
| 8 Oct 2007 | CNY | 7.7189 | 7.883 | 7.5059 | 7.5374 | 7.5374 | +0.112 (+1.51%) | 49,117,835 |
| 28 Sep 2007 | CNY | 7.0207 | 7.5304 | 6.9404 | 7.4256 | 7.4256 | +0.391 (+5.56%) | 46,181,638 |
| 27 Sep 2007 | CNY | 6.8007 | 7.0521 | 6.7379 | 7.0346 | 7.0346 | +0.237 (+3.49%) | 21,439,042 |
| 26 Sep 2007 | CNY | 6.6332 | 6.9823 | 6.6332 | 6.7972 | 6.7972 | +0.206 (+3.12%) | 19,107,494 |
| 25 Sep 2007 | CNY | 6.6332 | 6.71 | 6.4935 | 6.5913 | 6.5913 | -0.035 (-0.53%) | 10,334,486 |
| 24 Sep 2007 | CNY | 6.6227 | 6.7972 | 6.3992 | 6.6262 | 6.6262 | +0.045 (+0.69%) | 16,428,946 |
| 21 Sep 2007 | CNY | 6.7658 | 6.7658 | 6.4586 | 6.5808 | 6.5808 | -0.189 (-2.78%) | 19,904,187 |
| 20 Sep 2007 | CNY | 6.8321 | 6.9369 | 6.7379 | 6.7693 | 6.7693 | -0.07 (-1.02%) | 15,859,240 |
| 19 Sep 2007 | CNY | 7.0521 | 7.0521 | 6.8077 | 6.8391 | 6.8391 | -0.237 (-3.35%) | 16,233,543 |
| 18 Sep 2007 | CNY | 7.1219 | 7.1568 | 6.8147 | 7.0765 | 7.0765 | 0.0 (0.0%) | 20,464,796 |
| 17 Sep 2007 | CNY | 6.9543 | 7.2232 | 6.881 | 7.0765 | 7.0765 | +0.133 (+1.91%) | 21,659,343 |
| 14 Sep 2007 | CNY | 7.0521 | 7.1114 | 6.7798 | 6.9439 | 6.9439 | -0.098 (-1.39%) | 17,212,495 |
| 13 Sep 2007 | CNY | 7.1219 | 7.1568 | 6.874 | 7.0416 | 7.0416 | -0.063 (-0.89%) | 23,855,989 |
| 12 Sep 2007 | CNY | 7.4431 | 7.4431 | 6.8356 | 7.1045 | 7.1045 | +0.339 (+5.01%) | 33,223,087 |
| 11 Sep 2007 | CNY | 7.3488 | 7.5339 | 6.6332 | 6.7658 | 6.7658 | -0.562 (-7.67%) | 39,763,695 |
| 10 Sep 2007 | CNY | 6.9404 | 7.3314 | 6.8112 | 7.3279 | 7.3279 | +0.346 (+4.95%) | 47,805,137 |
| 7 Sep 2007 | CNY | 6.7239 | 7.3314 | 6.696 | 6.9823 | 6.9823 | +0.224 (+3.31%) | 54,053,611 |
