| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | CNY | 4.6154 | 4.6308 | 4.4821 | 4.4974 | 4.4974 | -0.133 (-2.88%) | 2,856,878 |
| 29 Nov 2007 | CNY | 4.5487 | 4.6513 | 4.4718 | 4.6308 | 4.6308 | +0.123 (+2.73%) | 3,466,302 |
| 28 Nov 2007 | CNY | 4.5385 | 4.6205 | 4.4615 | 4.5077 | 4.5077 | -0.021 (-0.45%) | 2,309,498 |
| 27 Nov 2007 | CNY | 4.4821 | 4.5897 | 4.4718 | 4.5282 | 4.5282 | +0.021 (+0.45%) | 2,167,352 |
| 26 Nov 2007 | CNY | 4.641 | 4.6923 | 4.5077 | 4.5077 | 4.5077 | -0.092 (-2.01%) | 3,011,117 |
| 23 Nov 2007 | CNY | 4.4103 | 4.6 | 4.4103 | 4.6 | 4.6 | +0.113 (+2.51%) | 3,500,228 |
| 22 Nov 2007 | CNY | 4.7077 | 4.7077 | 4.4615 | 4.4872 | 4.4872 | -0.246 (-5.20%) | 5,934,926 |
| 21 Nov 2007 | CNY | 4.8718 | 4.9231 | 4.718 | 4.7333 | 4.7333 | -0.159 (-3.25%) | 6,877,031 |
| 20 Nov 2007 | CNY | 4.8718 | 4.9795 | 4.8256 | 4.8923 | 4.8923 | 0.0 (0.0%) | 5,053,101 |
| 19 Nov 2007 | CNY | 4.8308 | 4.9692 | 4.8051 | 4.8923 | 4.8923 | +0.061 (+1.27%) | 6,060,623 |
| 16 Nov 2007 | CNY | 4.7949 | 4.8974 | 4.7026 | 4.8308 | 4.8308 | -0.015 (-0.32%) | 5,542,937 |
| 15 Nov 2007 | CNY | 4.8615 | 4.9487 | 4.7282 | 4.8462 | 4.8462 | -0.036 (-0.74%) | 7,367,690 |
| 14 Nov 2007 | CNY | 4.7231 | 4.9026 | 4.718 | 4.8821 | 4.8821 | +0.272 (+5.90%) | 12,114,053 |
| 13 Nov 2007 | CNY | 4.5744 | 4.641 | 4.4615 | 4.6103 | 4.6103 | +0.067 (+1.47%) | 3,143,850 |
| 12 Nov 2007 | CNY | 4.5026 | 4.5897 | 4.4103 | 4.5436 | 4.5436 | 0.0 (0.0%) | 3,596,987 |
| 9 Nov 2007 | CNY | 4.6154 | 4.6615 | 4.441 | 4.5436 | 4.5436 | -0.108 (-2.32%) | 4,023,323 |
| 8 Nov 2007 | CNY | 4.8462 | 4.9077 | 4.641 | 4.6513 | 4.6513 | -0.164 (-3.41%) | 7,210,700 |
| 7 Nov 2007 | CNY | 4.718 | 4.8462 | 4.6821 | 4.8154 | 4.8154 | +0.113 (+2.40%) | 5,048,637 |
| 6 Nov 2007 | CNY | 4.6256 | 4.8103 | 4.6154 | 4.7026 | 4.7026 | +0.077 (+1.66%) | 4,130,008 |
| 5 Nov 2007 | CNY | 4.518 | 4.6974 | 4.5128 | 4.6256 | 4.6256 | +0.061 (+1.35%) | 3,924,107 |
| 2 Nov 2007 | CNY | 4.6359 | 4.8051 | 4.5128 | 4.5641 | 4.5641 | -0.154 (-3.26%) | 5,440,494 |
| 1 Nov 2007 | CNY | 4.9026 | 4.9539 | 4.6513 | 4.718 | 4.718 | -0.154 (-3.16%) | 9,111,936 |
| 31 Oct 2007 | CNY | 4.6667 | 4.8718 | 4.6564 | 4.8718 | 4.8718 | +0.236 (+5.09%) | 8,775,159 |
| 30 Oct 2007 | CNY | 4.5026 | 4.6564 | 4.4615 | 4.6359 | 4.6359 | +0.133 (+2.96%) | 7,868,193 |
| 29 Oct 2007 | CNY | 4.6051 | 4.6051 | 4.3487 | 4.5026 | 4.5026 | -0.015 (-0.34%) | 5,160,597 |
| 26 Oct 2007 | CNY | 4.5128 | 4.6308 | 4.4103 | 4.518 | 4.518 | -0.041 (-0.90%) | 4,683,198 |
| 25 Oct 2007 | CNY | 4.7949 | 4.7949 | 4.3846 | 4.559 | 4.559 | -0.241 (-5.02%) | 9,294,066 |
| 24 Oct 2007 | CNY | 4.9641 | 5.0205 | 4.7949 | 4.8 | 4.8 | -0.164 (-3.31%) | 5,311,684 |
| 23 Oct 2007 | CNY | 5.0051 | 5.1128 | 4.759 | 4.9641 | 4.9641 | -0.051 (-1.02%) | 7,816,826 |
| 22 Oct 2007 | CNY | 5.1692 | 5.2513 | 4.9744 | 5.0154 | 5.0154 | -0.139 (-2.69%) | 7,860,307 |
