| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | CNY | 5.8475 | 5.8975 | 5.7 | 5.745 | 5.745 | -0.1 (-1.71%) | 23,653,400 |
| 18 Oct 2007 | CNY | 5.8375 | 5.875 | 5.65 | 5.845 | 5.845 | -0.05 (-0.85%) | 50,522,084 |
| 17 Oct 2007 | CNY | 5.9175 | 5.97 | 5.695 | 5.895 | 5.895 | -0.03 (-0.51%) | 71,647,824 |
| 16 Oct 2007 | CNY | 6.0125 | 6.025 | 5.745 | 5.925 | 5.925 | -0.068 (-1.13%) | 46,722,068 |
| 15 Oct 2007 | CNY | 5.7525 | 5.995 | 5.6075 | 5.9925 | 5.9925 | +0.253 (+4.40%) | 63,493,812 |
| 12 Oct 2007 | CNY | 5.865 | 5.96 | 5.5875 | 5.74 | 5.74 | -0.1 (-1.71%) | 80,274,952 |
| 11 Oct 2007 | CNY | 5.9775 | 6.0475 | 5.7475 | 5.84 | 5.84 | -0.083 (-1.39%) | 59,167,596 |
| 10 Oct 2007 | CNY | 6.0525 | 6.1125 | 5.875 | 5.9225 | 5.9225 | -0.128 (-2.11%) | 55,453,812 |
| 9 Oct 2007 | CNY | 6.245 | 6.25 | 5.875 | 6.05 | 6.05 | -0.188 (-3.01%) | 41,882,144 |
| 8 Oct 2007 | CNY | 6.4125 | 6.46 | 6.175 | 6.2375 | 6.2375 | -0.048 (-0.76%) | 30,628,540 |
| 28 Sep 2007 | CNY | 6.2525 | 6.375 | 6.175 | 6.285 | 6.285 | +0.087 (+1.41%) | 29,344,040 |
| 27 Sep 2007 | CNY | 6.095 | 6.225 | 6.0575 | 6.1975 | 6.1975 | +0.105 (+1.72%) | 23,613,012 |
| 26 Sep 2007 | CNY | 6.38 | 6.425 | 6.05 | 6.0925 | 6.0925 | -0.278 (-4.36%) | 22,687,324 |
| 25 Sep 2007 | CNY | 6.2925 | 6.6225 | 6.29 | 6.37 | 6.37 | +0.08 (+1.27%) | 31,269,828 |
| 24 Sep 2007 | CNY | 6.5375 | 6.5375 | 6.2 | 6.29 | 6.29 | -0.247 (-3.79%) | 30,792,988 |
| 21 Sep 2007 | CNY | 6.7 | 6.75 | 6.325 | 6.5375 | 6.5375 | -0.135 (-2.02%) | 33,549,436 |
| 20 Sep 2007 | CNY | 6.7025 | 6.9 | 6.6375 | 6.6725 | 6.6725 | -0.033 (-0.48%) | 48,954,172 |
| 19 Sep 2007 | CNY | 6.9 | 6.935 | 6.625 | 6.705 | 6.705 | -0.237 (-3.42%) | 41,369,216 |
| 18 Sep 2007 | CNY | 6.98 | 6.9975 | 6.75 | 6.9425 | 6.9425 | -0.025 (-0.36%) | 34,161,464 |
| 17 Sep 2007 | CNY | 6.775 | 7.0925 | 6.7 | 6.9675 | 6.9675 | +0.18 (+2.65%) | 40,001,640 |
| 14 Sep 2007 | CNY | 6.75 | 6.85 | 6.495 | 6.7875 | 6.7875 | +0.045 (+0.67%) | 51,522,256 |
| 13 Sep 2007 | CNY | 6.7 | 7 | 6.55 | 6.7425 | 6.7425 | +0.022 (+0.33%) | 59,676,240 |
| 12 Sep 2007 | CNY | 6.1625 | 6.725 | 6.1 | 6.72 | 6.72 | +0.557 (+9.05%) | 75,275,560 |
| 11 Sep 2007 | CNY | 6.635 | 6.7725 | 6.125 | 6.1625 | 6.1625 | -0.463 (-6.98%) | 74,724,384 |
| 10 Sep 2007 | CNY | 5.975 | 6.6275 | 5.9 | 6.625 | 6.625 | +0.598 (+9.91%) | 68,426,824 |
| 7 Sep 2007 | CNY | 6.1 | 6.275 | 5.875 | 6.0275 | 6.0275 | -0.135 (-2.19%) | 57,871,500 |
| 6 Sep 2007 | CNY | 6.32 | 6.375 | 6.12 | 6.1625 | 6.1625 | -0.163 (-2.57%) | 33,986,524 |
| 5 Sep 2007 | CNY | 6.2325 | 6.375 | 6 | 6.325 | 6.325 | +0.09 (+1.44%) | 62,293,496 |
| 4 Sep 2007 | CNY | 6 | 6.3 | 5.97 | 6.235 | 6.235 | +0.14 (+2.30%) | 65,449,960 |
| 3 Sep 2007 | CNY | 5.75 | 6.24 | 5.6625 | 6.095 | 6.095 | +0.422 (+7.45%) | 70,328,892 |
