| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2007 | CNY | 1.901 | 1.9675 | 1.8799 | 1.9188 | 1.9188 | -0.016 (-0.84%) | 12,394,080 |
| 21 Nov 2007 | CNY | 1.9318 | 2.0049 | 1.8701 | 1.9351 | 1.9351 | -0.003 (-0.17%) | 15,797,141 |
| 20 Nov 2007 | CNY | 1.9416 | 1.9643 | 1.8977 | 1.9383 | 1.9383 | -0.059 (-2.93%) | 35,144,142 |
| 19 Nov 2007 | CNY | 2.0942 | 2.0942 | 1.9968 | 1.9968 | 1.9968 | -0.105 (-5.02%) | 23,834,857 |
| 16 Nov 2007 | CNY | 2.1023 | 2.1023 | 2.0097 | 2.1023 | 2.1023 | +0.101 (+5.03%) | 59,379,393 |
| 15 Nov 2007 | CNY | 2.0016 | 2.0016 | 2.0016 | 2.0016 | 2.0016 | +0.096 (+5.03%) | 938,950 |
| 14 Nov 2007 | CNY | 1.9058 | 1.9058 | 1.9058 | 1.9058 | 1.9058 | +0.091 (+5.01%) | 7,447,390 |
| 13 Nov 2007 | CNY | 1.8149 | 1.8149 | 1.7386 | 1.8149 | 1.8149 | +0.086 (+4.97%) | 22,622,248 |
| 12 Nov 2007 | CNY | 1.7289 | 1.7289 | 1.7289 | 1.7289 | 1.7289 | +0.083 (+5.03%) | 1,033,401 |
| 9 Nov 2007 | CNY | 1.6461 | 1.6461 | 1.6461 | 1.6461 | 1.6461 | +0.078 (+4.97%) | 253,274 |
| 8 Nov 2007 | CNY | 1.5682 | 1.5682 | 1.5682 | 1.5682 | 1.5682 | +0.075 (+5.00%) | 2,216,306 |
| 7 Nov 2007 | CNY | 1.4935 | 1.4935 | 1.4935 | 1.4935 | 1.4935 | +0.071 (+5.02%) | 23,223 |
| 6 Nov 2007 | CNY | 1.4221 | 1.4221 | 1.4221 | 1.4221 | 1.4221 | +0.068 (+5.04%) | 739 |
| 5 Nov 2007 | CNY | 1.3539 | 1.3539 | 1.3539 | 1.3539 | 1.3539 | +0.065 (+5.03%) | 27,233 |
| 3 Jul 2007 | CNY | 1.177 | 1.2987 | 1.177 | 1.289 | 1.289 | +0.05 (+4.07%) | 22,944,188 |
| 2 Jul 2007 | CNY | 1.2386 | 1.2662 | 1.2386 | 1.2386 | 1.2386 | -0.133 (-9.71%) | 6,881,533 |
| 28 Jun 2007 | CNY | 1.427 | 1.4286 | 1.3718 | 1.3718 | 1.3718 | -0.071 (-4.95%) | 24,085,390 |
| 27 Jun 2007 | CNY | 1.5341 | 1.5341 | 1.4432 | 1.4432 | 1.4432 | -0.076 (-5.02%) | 34,712,363 |
| 26 Jun 2007 | CNY | 1.3847 | 1.5308 | 1.3847 | 1.5195 | 1.5195 | +0.062 (+4.23%) | 25,518,921 |
| 25 Jun 2007 | CNY | 1.5179 | 1.5958 | 1.4578 | 1.4578 | 1.4578 | -0.076 (-4.97%) | 15,264,276 |
| 22 Jun 2007 | CNY | 1.6526 | 1.6526 | 1.5341 | 1.5341 | 1.5341 | -0.081 (-5.03%) | 52,664,938 |
| 21 Jun 2007 | CNY | 1.5471 | 1.6153 | 1.5357 | 1.6153 | 1.6153 | +0.076 (+4.96%) | 34,872,258 |
| 20 Jun 2007 | CNY | 1.6039 | 1.6477 | 1.5341 | 1.539 | 1.539 | -0.076 (-4.72%) | 34,089,168 |
| 19 Jun 2007 | CNY | 1.6234 | 1.6737 | 1.5633 | 1.6153 | 1.6153 | +0.013 (+0.81%) | 37,960,273 |
| 18 Jun 2007 | CNY | 1.6023 | 1.6023 | 1.526 | 1.6023 | 1.6023 | +0.076 (+5%) | 69,220,437 |
| 15 Jun 2007 | CNY | 1.4464 | 1.5373 | 1.4253 | 1.526 | 1.526 | +0.062 (+4.21%) | 56,042,380 |
| 14 Jun 2007 | CNY | 1.4546 | 1.4968 | 1.4058 | 1.4643 | 1.4643 | +0.034 (+2.38%) | 45,854,528 |
| 13 Jun 2007 | CNY | 1.3815 | 1.4302 | 1.3669 | 1.4302 | 1.4302 | +0.068 (+5.01%) | 51,999,652 |
| 12 Jun 2007 | CNY | 1.362 | 1.3912 | 1.362 | 1.362 | 1.362 | -0.071 (-4.98%) | 47,506,609 |
| 11 Jun 2007 | CNY | 1.487 | 1.4984 | 1.4334 | 1.4334 | 1.4334 | -0.075 (-4.95%) | 30,065,284 |
