| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2007 | CNY | 5.69 | 5.81 | 5.6 | 5.8 | 5.8 | +0.11 (+1.93%) | 2,153,363 |
| 22 Nov 2007 | CNY | 6.05 | 6.05 | 5.64 | 5.69 | 5.69 | -0.37 (-6.11%) | 4,499,918 |
| 21 Nov 2007 | CNY | 6.01 | 6.1 | 5.9 | 6.06 | 6.06 | +0.05 (+0.83%) | 5,820,751 |
| 20 Nov 2007 | CNY | 5.97 | 6.05 | 5.91 | 6.01 | 6.01 | +0.05 (+0.84%) | 3,398,973 |
| 19 Nov 2007 | CNY | 5.84 | 6.05 | 5.84 | 5.96 | 5.96 | +0.15 (+2.58%) | 4,021,349 |
| 16 Nov 2007 | CNY | 5.72 | 5.85 | 5.68 | 5.81 | 5.81 | +0.04 (+0.69%) | 2,018,196 |
| 15 Nov 2007 | CNY | 5.86 | 5.97 | 5.74 | 5.77 | 5.77 | -0.14 (-2.37%) | 3,287,903 |
| 14 Nov 2007 | CNY | 5.91 | 5.97 | 5.8 | 5.91 | 5.91 | +0.07 (+1.20%) | 4,578,547 |
| 13 Nov 2007 | CNY | 5.82 | 5.92 | 5.75 | 5.84 | 5.84 | +0.03 (+0.52%) | 3,761,147 |
| 12 Nov 2007 | CNY | 5.64 | 5.86 | 5.55 | 5.81 | 5.81 | +0.11 (+1.93%) | 4,918,687 |
| 9 Nov 2007 | CNY | 5.54 | 5.72 | 5.48 | 5.7 | 5.7 | +0.12 (+2.15%) | 3,648,554 |
| 8 Nov 2007 | CNY | 5.7 | 5.78 | 5.57 | 5.58 | 5.58 | -0.12 (-2.11%) | 2,369,922 |
| 7 Nov 2007 | CNY | 5.78 | 5.82 | 5.57 | 5.7 | 5.7 | -0.05 (-0.87%) | 2,139,354 |
| 6 Nov 2007 | CNY | 5.69 | 5.9 | 5.69 | 5.75 | 5.75 | +0.06 (+1.05%) | 3,301,643 |
| 5 Nov 2007 | CNY | 5.45 | 5.72 | 5.45 | 5.69 | 5.69 | +0.2 (+3.64%) | 2,743,663 |
| 2 Nov 2007 | CNY | 5.5 | 5.57 | 5.43 | 5.49 | 5.49 | -0.11 (-1.96%) | 3,063,453 |
| 1 Nov 2007 | CNY | 5.86 | 5.9 | 5.51 | 5.6 | 5.6 | -0.35 (-5.88%) | 5,011,666 |
| 31 Oct 2007 | CNY | 5.73 | 6.02 | 5.66 | 5.95 | 5.95 | +0.19 (+3.30%) | 9,312,806 |
| 30 Oct 2007 | CNY | 5.66 | 5.78 | 5.49 | 5.76 | 5.76 | +0.12 (+2.13%) | 5,487,525 |
| 29 Oct 2007 | CNY | 5.6 | 5.65 | 5.4 | 5.64 | 5.64 | +0.08 (+1.44%) | 2,538,436 |
| 26 Oct 2007 | CNY | 5.43 | 5.65 | 5.33 | 5.56 | 5.56 | +0.12 (+2.21%) | 4,232,646 |
| 25 Oct 2007 | CNY | 6.01 | 6.01 | 5.42 | 5.44 | 5.44 | -0.58 (-9.63%) | 5,860,268 |
| 24 Oct 2007 | CNY | 6.25 | 6.26 | 6 | 6.02 | 6.02 | -0.21 (-3.37%) | 2,896,408 |
| 23 Oct 2007 | CNY | 6.1 | 6.25 | 5.95 | 6.23 | 6.23 | +0.13 (+2.13%) | 4,057,060 |
| 22 Oct 2007 | CNY | 6.38 | 6.38 | 6.08 | 6.1 | 6.1 | -0.28 (-4.39%) | 4,118,235 |
| 19 Oct 2007 | CNY | 6.5 | 6.58 | 6.36 | 6.38 | 6.38 | -0.14 (-2.15%) | 3,932,212 |
| 18 Oct 2007 | CNY | 6.63 | 6.63 | 6.36 | 6.52 | 6.52 | -0.08 (-1.21%) | 3,902,134 |
| 17 Oct 2007 | CNY | 6.74 | 6.76 | 6.52 | 6.6 | 6.6 | -0.13 (-1.93%) | 4,256,272 |
| 16 Oct 2007 | CNY | 6.61 | 6.78 | 6.5 | 6.73 | 6.73 | +0.13 (+1.97%) | 4,181,919 |
| 15 Oct 2007 | CNY | 6.69 | 6.74 | 6.44 | 6.6 | 6.6 | -0.19 (-2.80%) | 6,212,170 |
