| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | CNY | 5.275 | 5.3667 | 5.2375 | 5.3292 | 5.3292 | +0.058 (+1.11%) | 13,587,076 |
| 4 Jan 2008 | CNY | 5.3583 | 5.375 | 5.2458 | 5.2708 | 5.2708 | -0.071 (-1.33%) | 9,668,570 |
| 3 Jan 2008 | CNY | 5.2333 | 5.4042 | 5.1667 | 5.3417 | 5.3417 | +0.104 (+1.99%) | 12,542,239 |
| 2 Jan 2008 | CNY | 5.1417 | 5.2792 | 5.0833 | 5.2375 | 5.2375 | +0.146 (+2.86%) | 10,670,421 |
| 28 Dec 2007 | CNY | 5.2042 | 5.2042 | 5.0625 | 5.0917 | 5.0917 | -0.092 (-1.77%) | 10,139,102 |
| 27 Dec 2007 | CNY | 5.1875 | 5.2792 | 5.15 | 5.1833 | 5.1833 | +0.004 (+0.08%) | 11,486,577 |
| 26 Dec 2007 | CNY | 5.0875 | 5.1833 | 5.05 | 5.1792 | 5.1792 | +0.096 (+1.89%) | 11,122,178 |
| 25 Dec 2007 | CNY | 5.075 | 5.1208 | 4.9792 | 5.0833 | 5.0833 | +0.054 (+1.08%) | 11,920,584 |
| 24 Dec 2007 | CNY | 5.1375 | 5.175 | 5.0042 | 5.0292 | 5.0292 | +0.037 (+0.75%) | 12,664,591 |
| 20 Dec 2007 | CNY | 5 | 5.0667 | 4.9583 | 4.9917 | 4.9917 | +0.021 (+0.42%) | 7,583,431 |
| 19 Dec 2007 | CNY | 4.8375 | 5.075 | 4.8375 | 4.9708 | 4.9708 | +0.142 (+2.93%) | 10,491,367 |
| 18 Dec 2007 | CNY | 4.9167 | 4.9292 | 4.8042 | 4.8292 | 4.8292 | -0.029 (-0.60%) | 4,173,936 |
| 17 Dec 2007 | CNY | 4.8833 | 4.9958 | 4.8417 | 4.8583 | 4.8583 | -0.017 (-0.34%) | 6,986,784 |
| 14 Dec 2007 | CNY | 4.7583 | 4.9083 | 4.7083 | 4.875 | 4.875 | +0.108 (+2.27%) | 7,172,186 |
| 13 Dec 2007 | CNY | 4.8542 | 4.9333 | 4.7625 | 4.7667 | 4.7667 | -0.142 (-2.88%) | 10,594,320 |
| 12 Dec 2007 | CNY | 4.9208 | 5.0417 | 4.8792 | 4.9083 | 4.9083 | +0.029 (+0.60%) | 20,615,349 |
| 11 Dec 2007 | CNY | 4.7708 | 4.9167 | 4.7208 | 4.8792 | 4.8792 | +0.121 (+2.54%) | 15,396,621 |
| 10 Dec 2007 | CNY | 4.6083 | 4.7792 | 4.6083 | 4.7583 | 4.7583 | +0.058 (+1.24%) | 9,424,329 |
| 7 Dec 2007 | CNY | 4.6667 | 4.7167 | 4.6458 | 4.7 | 4.7 | +0.025 (+0.53%) | 6,147,518 |
| 6 Dec 2007 | CNY | 4.7125 | 4.7708 | 4.6208 | 4.675 | 4.675 | +0.054 (+1.17%) | 6,985,248 |
| 5 Dec 2007 | CNY | 4.5458 | 4.6208 | 4.5042 | 4.6208 | 4.6208 | +0.079 (+1.74%) | 5,214,739 |
| 4 Dec 2007 | CNY | 4.5083 | 4.5792 | 4.5083 | 4.5417 | 4.5417 | +0.033 (+0.74%) | 3,021,996 |
| 3 Dec 2007 | CNY | 4.4167 | 4.575 | 4.4167 | 4.5083 | 4.5083 | +0.054 (+1.21%) | 2,659,324 |
| 30 Nov 2007 | CNY | 4.5625 | 4.6042 | 4.4167 | 4.4542 | 4.4542 | -0.129 (-2.82%) | 4,209,204 |
| 29 Nov 2007 | CNY | 4.5125 | 4.6042 | 4.475 | 4.5833 | 4.5833 | +0.117 (+2.61%) | 5,256,273 |
| 28 Nov 2007 | CNY | 4.4792 | 4.5417 | 4.4625 | 4.4667 | 4.4667 | -0.013 (-0.28%) | 3,523,039 |
| 27 Nov 2007 | CNY | 4.4792 | 4.55 | 4.45 | 4.4792 | 4.4792 | -0.029 (-0.65%) | 3,691,836 |
| 26 Nov 2007 | CNY | 4.6292 | 4.6667 | 4.4792 | 4.5083 | 4.5083 | -0.042 (-0.92%) | 4,544,738 |
| 23 Nov 2007 | CNY | 4.4167 | 4.5667 | 4.3583 | 4.55 | 4.55 | +0.108 (+2.44%) | 4,198,675 |
| 22 Nov 2007 | CNY | 4.6458 | 4.6458 | 4.4417 | 4.4417 | 4.4417 | -0.221 (-4.74%) | 6,906,508 |
