| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2007 | CNY | 5.175 | 5.3 | 5.1 | 5.2 | 5.2 | -0.04 (-0.76%) | 1,601,064 |
| 9 Nov 2007 | CNY | 5 | 5.45 | 4.875 | 5.24 | 5.24 | +0.21 (+4.17%) | 3,565,304 |
| 8 Nov 2007 | CNY | 5.275 | 5.375 | 5.02 | 5.03 | 5.03 | -0.245 (-4.64%) | 1,340,524 |
| 7 Nov 2007 | CNY | 5.19 | 5.3 | 5.155 | 5.275 | 5.275 | +0.07 (+1.34%) | 1,676,868 |
| 6 Nov 2007 | CNY | 5.12 | 5.3 | 5.05 | 5.205 | 5.205 | +0.085 (+1.66%) | 1,294,284 |
| 5 Nov 2007 | CNY | 4.8 | 5.4 | 4.8 | 5.12 | 5.12 | +0.18 (+3.64%) | 1,887,956 |
| 2 Nov 2007 | CNY | 5.115 | 5.115 | 4.89 | 4.94 | 4.94 | -0.32 (-6.08%) | 2,016,682 |
| 1 Nov 2007 | CNY | 5.3 | 5.48 | 5.125 | 5.26 | 5.26 | -0.07 (-1.31%) | 4,299,406 |
| 31 Oct 2007 | CNY | 4.895 | 5.33 | 4.765 | 5.33 | 5.33 | +0.485 (+10.01%) | 4,229,290 |
| 30 Oct 2007 | CNY | 4.715 | 4.895 | 4.665 | 4.845 | 4.845 | +0.115 (+2.43%) | 2,344,972 |
| 29 Oct 2007 | CNY | 4.94 | 4.99 | 4.525 | 4.73 | 4.73 | -0.21 (-4.25%) | 2,922,410 |
| 26 Oct 2007 | CNY | 5.11 | 5.12 | 4.69 | 4.94 | 4.94 | -0.18 (-3.52%) | 2,243,714 |
| 25 Oct 2007 | CNY | 5.5 | 5.635 | 5.12 | 5.12 | 5.12 | -0.57 (-10.02%) | 2,941,316 |
| 24 Oct 2007 | CNY | 5.85 | 5.9 | 5.66 | 5.69 | 5.69 | -0.16 (-2.74%) | 1,704,140 |
| 23 Oct 2007 | CNY | 6 | 6.06 | 5.65 | 5.85 | 5.85 | -0.16 (-2.66%) | 1,863,200 |
| 22 Oct 2007 | CNY | 5.9 | 6.15 | 5.765 | 6.01 | 6.01 | -0.075 (-1.23%) | 1,748,978 |
| 19 Oct 2007 | CNY | 6.025 | 6.175 | 5.93 | 6.085 | 6.085 | +0.02 (+0.33%) | 1,967,860 |
| 18 Oct 2007 | CNY | 6.02 | 6.24 | 5.755 | 6.065 | 6.065 | +0.045 (+0.75%) | 2,681,032 |
| 17 Oct 2007 | CNY | 6.175 | 6.175 | 5.945 | 6.02 | 6.02 | -0.225 (-3.60%) | 2,272,492 |
| 16 Oct 2007 | CNY | 5.9 | 6.35 | 5.85 | 6.245 | 6.245 | +0.265 (+4.43%) | 3,912,862 |
| 15 Oct 2007 | CNY | 5.98 | 5.98 | 5.65 | 5.98 | 5.98 | 0.0 (0.0%) | 3,456,068 |
| 12 Oct 2007 | CNY | 6.33 | 6.33 | 5.755 | 5.98 | 5.98 | -0.415 (-6.49%) | 4,312,578 |
| 11 Oct 2007 | CNY | 6.6 | 6.65 | 6.21 | 6.395 | 6.395 | -0.205 (-3.11%) | 3,538,422 |
| 10 Oct 2007 | CNY | 6.725 | 6.725 | 6.505 | 6.6 | 6.6 | -0.115 (-1.71%) | 2,532,378 |
| 9 Oct 2007 | CNY | 6.625 | 6.785 | 6.5 | 6.715 | 6.715 | +0.09 (+1.36%) | 2,607,788 |
| 8 Oct 2007 | CNY | 6.84 | 6.84 | 6.565 | 6.625 | 6.625 | -0.08 (-1.19%) | 2,541,926 |
| 28 Sep 2007 | CNY | 6.775 | 6.895 | 6.68 | 6.705 | 6.705 | -0.045 (-0.67%) | 2,928,868 |
| 27 Sep 2007 | CNY | 6.795 | 6.92 | 6.5 | 6.75 | 6.75 | +0.045 (+0.67%) | 3,063,116 |
| 26 Sep 2007 | CNY | 7.07 | 7.175 | 6.65 | 6.705 | 6.705 | -0.335 (-4.76%) | 3,257,178 |
| 25 Sep 2007 | CNY | 7.35 | 7.41 | 6.995 | 7.04 | 7.04 | -0.365 (-4.93%) | 3,091,416 |
