| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2007 | CNY | 3.7115 | 3.8077 | 3.6115 | 3.6769 | 3.6769 | -0.142 (-3.73%) | 770,686 |
| 9 Nov 2007 | CNY | 3.7096 | 3.8462 | 3.7096 | 3.8192 | 3.8192 | +0.023 (+0.61%) | 1,441,044 |
| 8 Nov 2007 | CNY | 3.9039 | 3.9039 | 3.7962 | 3.7962 | 3.7962 | -0.133 (-3.38%) | 2,334,748 |
| 7 Nov 2007 | CNY | 4 | 4 | 3.8462 | 3.9289 | 3.9289 | +0.025 (+0.64%) | 604,229 |
| 6 Nov 2007 | CNY | 3.9135 | 3.9423 | 3.8654 | 3.9039 | 3.9039 | +0.019 (+0.50%) | 2,017,652 |
| 5 Nov 2007 | CNY | 3.8423 | 3.9789 | 3.8115 | 3.8846 | 3.8846 | -0.06 (-1.51%) | 2,119,322 |
| 2 Nov 2007 | CNY | 3.9039 | 3.9808 | 3.7904 | 3.9442 | 3.9442 | -0.038 (-0.97%) | 2,097,784 |
| 1 Nov 2007 | CNY | 4 | 4.0365 | 3.8846 | 3.9827 | 3.9827 | -0.017 (-0.43%) | 3,027,814 |
| 31 Oct 2007 | CNY | 3.9615 | 4.0173 | 3.9039 | 4 | 4 | +0.019 (+0.48%) | 2,571,670 |
| 30 Oct 2007 | CNY | 3.9039 | 4.0231 | 3.8077 | 3.9808 | 3.9808 | +0.077 (+1.97%) | 1,620,460 |
| 29 Oct 2007 | CNY | 3.75 | 3.9231 | 3.7481 | 3.9039 | 3.9039 | +0.206 (+5.57%) | 1,433,062 |
| 26 Oct 2007 | CNY | 3.6539 | 3.75 | 3.6154 | 3.6981 | 3.6981 | +0.019 (+0.52%) | 1,252,378 |
| 25 Oct 2007 | CNY | 3.8808 | 3.8808 | 3.6019 | 3.6789 | 3.6789 | -0.19 (-4.92%) | 2,583,422 |
| 24 Oct 2007 | CNY | 3.9231 | 3.9231 | 3.7885 | 3.8692 | 3.8692 | -0.006 (-0.15%) | 1,618,578 |
| 23 Oct 2007 | CNY | 3.8462 | 3.9558 | 3.75 | 3.875 | 3.875 | +0.052 (+1.36%) | 4,677,894 |
| 22 Oct 2007 | CNY | 3.9039 | 4 | 3.7519 | 3.8231 | 3.8231 | -0.158 (-3.96%) | 7,195,390 |
| 19 Oct 2007 | CNY | 3.9808 | 4.1558 | 3.9462 | 3.9808 | 3.9808 | -0.117 (-2.86%) | 7,959,021 |
| 18 Oct 2007 | CNY | 4.2942 | 4.2942 | 4.0769 | 4.0981 | 4.0981 | -0.181 (-4.23%) | 3,498,092 |
| 17 Oct 2007 | CNY | 4.3077 | 4.3269 | 4.1731 | 4.2789 | 4.2789 | +0.012 (+0.27%) | 5,177,395 |
| 16 Oct 2007 | CNY | 4.0827 | 4.3173 | 4.0827 | 4.2673 | 4.2673 | +0.185 (+4.52%) | 4,913,506 |
| 15 Oct 2007 | CNY | 4.3077 | 4.4231 | 4.0385 | 4.0827 | 4.0827 | -0.213 (-4.97%) | 6,285,546 |
| 12 Oct 2007 | CNY | 4.4577 | 4.5519 | 4.1923 | 4.2962 | 4.2962 | -0.162 (-3.62%) | 5,458,003 |
| 11 Oct 2007 | CNY | 4.2789 | 4.4981 | 4.1577 | 4.4577 | 4.4577 | +0.19 (+4.46%) | 10,517,218 |
| 10 Oct 2007 | CNY | 4.0577 | 4.3173 | 4.0154 | 4.2673 | 4.2673 | +0.21 (+5.17%) | 7,991,978 |
| 9 Oct 2007 | CNY | 4.1346 | 4.1731 | 4.0212 | 4.0577 | 4.0577 | -0.085 (-2.04%) | 2,751,715 |
| 8 Oct 2007 | CNY | 4.1115 | 4.1731 | 4.0962 | 4.1423 | 4.1423 | +0.031 (+0.75%) | 2,761,278 |
| 28 Sep 2007 | CNY | 4.0385 | 4.1154 | 4.0385 | 4.1115 | 4.1115 | +0.073 (+1.81%) | 4,360,028 |
| 27 Sep 2007 | CNY | 4.05 | 4.1058 | 4 | 4.0385 | 4.0385 | -0.008 (-0.19%) | 3,217,968 |
| 26 Sep 2007 | CNY | 4 | 4.1154 | 3.9442 | 4.0462 | 4.0462 | +0.013 (+0.33%) | 3,699,784 |
| 25 Sep 2007 | CNY | 3.8481 | 4.1115 | 3.8423 | 4.0327 | 4.0327 | +0.15 (+3.86%) | 8,876,857 |
