| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | CNY | 10.5354 | 10.6371 | 10.4527 | 10.599 | 10.599 | +0.068 (+0.64%) | 9,709,194 |
| 5 Dec 2007 | CNY | 10.3849 | 10.5566 | 10.317 | 10.5311 | 10.5311 | +0.216 (+2.10%) | 9,378,379 |
| 4 Dec 2007 | CNY | 10.3658 | 10.4506 | 10.2407 | 10.3149 | 10.3149 | -0.051 (-0.49%) | 11,474,550 |
| 3 Dec 2007 | CNY | 10.3234 | 10.4294 | 10.1983 | 10.3658 | 10.3658 | 0.0 (0.0%) | 14,351,707 |
| 30 Nov 2007 | CNY | 10.599 | 10.6096 | 10.3022 | 10.3658 | 10.3658 | -0.233 (-2.20%) | 10,780,482 |
| 29 Nov 2007 | CNY | 10.3976 | 10.705 | 10.3234 | 10.599 | 10.599 | +0.191 (+1.83%) | 14,654,911 |
| 28 Nov 2007 | CNY | 10.4082 | 10.5566 | 10.3425 | 10.4082 | 10.4082 | -0.025 (-0.24%) | 11,532,423 |
| 27 Nov 2007 | CNY | 10.3022 | 10.6414 | 10.2598 | 10.4336 | 10.4336 | +0.032 (+0.31%) | 9,763,784 |
| 26 Nov 2007 | CNY | 10.705 | 10.7664 | 10.4018 | 10.4018 | 10.4018 | -0.155 (-1.47%) | 11,727,621 |
| 23 Nov 2007 | CNY | 10.2195 | 10.6371 | 10.2174 | 10.5566 | 10.5566 | +0.17 (+1.63%) | 4,071,462 |
| 22 Nov 2007 | CNY | 10.175 | 10.7134 | 10.1072 | 10.387 | 10.387 | 0.0 (0.0%) | 15,262,135 |
| 21 Nov 2007 | CNY | 10.6944 | 10.7558 | 10.387 | 10.387 | 10.387 | -0.295 (-2.76%) | 8,782,981 |
| 20 Nov 2007 | CNY | 10.3891 | 10.7474 | 10.3828 | 10.6816 | 10.6816 | +0.146 (+1.39%) | 20,527,963 |
| 19 Nov 2007 | CNY | 10.192 | 10.6032 | 10.0584 | 10.5354 | 10.5354 | +0.441 (+4.37%) | 15,541,530 |
| 16 Nov 2007 | CNY | 10.2789 | 10.2789 | 9.9524 | 10.0945 | 10.0945 | -0.303 (-2.92%) | 20,312,725 |
| 15 Nov 2007 | CNY | 10.3552 | 10.3976 | 10.1496 | 10.3976 | 10.3976 | +0.021 (+0.20%) | 16,566,639 |
| 14 Nov 2007 | CNY | 10.281 | 10.4315 | 9.963 | 10.3764 | 10.3764 | +0.282 (+2.79%) | 13,639,562 |
| 13 Nov 2007 | CNY | 10.4909 | 10.5969 | 9.9673 | 10.0945 | 10.0945 | -0.399 (-3.80%) | 17,671,365 |
| 12 Nov 2007 | CNY | 10.3828 | 10.493 | 9.537 | 10.493 | 10.493 | -0.049 (-0.46%) | 28,579,303 |
| 9 Nov 2007 | CNY | 10.599 | 10.8533 | 10.493 | 10.5417 | 10.5417 | -0.161 (-1.51%) | 19,580,489 |
| 8 Nov 2007 | CNY | 10.8936 | 10.8936 | 10.6626 | 10.7028 | 10.7028 | -0.314 (-2.85%) | 11,637,598 |
| 7 Nov 2007 | CNY | 10.8427 | 11.0187 | 10.6032 | 11.0166 | 11.0166 | +0.129 (+1.19%) | 11,223,827 |
| 6 Nov 2007 | CNY | 10.9805 | 11.148 | 10.8745 | 10.8873 | 10.8873 | -0.136 (-1.23%) | 15,000,407 |
| 5 Nov 2007 | CNY | 10.599 | 11.0865 | 10.5142 | 11.0229 | 11.0229 | +0.413 (+3.90%) | 28,235,270 |
| 2 Nov 2007 | CNY | 11.0017 | 11.0017 | 10.546 | 10.6096 | 10.6096 | -0.494 (-4.45%) | 37,831,920 |
| 1 Nov 2007 | CNY | 11.5868 | 11.6589 | 11.0908 | 11.1035 | 11.1035 | -0.483 (-4.17%) | 36,734,662 |
| 31 Oct 2007 | CNY | 11.6207 | 11.8708 | 11.4893 | 11.5868 | 11.5868 | +0.053 (+0.46%) | 24,836,713 |
| 30 Oct 2007 | CNY | 11.4681 | 11.6949 | 11.3409 | 11.5338 | 11.5338 | +0.006 (+0.06%) | 20,836,885 |
| 29 Oct 2007 | CNY | 11.2095 | 11.6695 | 11.0229 | 11.5274 | 11.5274 | +0.479 (+4.34%) | 26,476,929 |
| 26 Oct 2007 | CNY | 11.4999 | 11.8708 | 11.0229 | 11.0484 | 11.0484 | -0.717 (-6.09%) | 38,937,523 |
