| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | CNY | 6.35 | 6.47 | 6.35 | 6.43 | 6.43 | +0.1 (+1.58%) | 6,109,690 |
| 18 Dec 2007 | CNY | 6.4 | 6.47 | 6.3 | 6.33 | 6.33 | -0.07 (-1.09%) | 4,243,757 |
| 17 Dec 2007 | CNY | 6.42 | 6.46 | 6.34 | 6.4 | 6.4 | +0.01 (+0.16%) | 7,391,094 |
| 14 Dec 2007 | CNY | 6.3 | 6.4 | 6.2 | 6.39 | 6.39 | +0.05 (+0.79%) | 6,842,559 |
| 13 Dec 2007 | CNY | 6.51 | 6.59 | 6.34 | 6.34 | 6.34 | -0.13 (-2.01%) | 15,173,058 |
| 12 Dec 2007 | CNY | 6.39 | 6.57 | 6.34 | 6.47 | 6.47 | +0.05 (+0.78%) | 12,277,785 |
| 11 Dec 2007 | CNY | 6.4 | 6.43 | 6.28 | 6.42 | 6.42 | +0.03 (+0.47%) | 8,912,071 |
| 10 Dec 2007 | CNY | 6.2 | 6.4 | 6.13 | 6.39 | 6.39 | +0.09 (+1.43%) | 9,829,270 |
| 7 Dec 2007 | CNY | 6.18 | 6.32 | 6.15 | 6.3 | 6.3 | +0.11 (+1.78%) | 6,441,296 |
| 6 Dec 2007 | CNY | 6.27 | 6.31 | 6.16 | 6.19 | 6.19 | -0.06 (-0.96%) | 11,348,439 |
| 5 Dec 2007 | CNY | 6.1 | 6.28 | 6.06 | 6.25 | 6.25 | +0.15 (+2.46%) | 8,543,398 |
| 4 Dec 2007 | CNY | 6.09 | 6.18 | 6.06 | 6.1 | 6.1 | -0.01 (-0.16%) | 4,284,568 |
| 3 Dec 2007 | CNY | 5.96 | 6.15 | 5.9 | 6.11 | 6.11 | +0.11 (+1.83%) | 4,783,349 |
| 30 Nov 2007 | CNY | 6.12 | 6.12 | 5.94 | 6 | 6 | -0.11 (-1.80%) | 3,764,993 |
| 29 Nov 2007 | CNY | 6 | 6.12 | 5.98 | 6.11 | 6.11 | +0.13 (+2.17%) | 4,937,848 |
| 28 Nov 2007 | CNY | 5.97 | 6.05 | 5.93 | 5.98 | 5.98 | +0.01 (+0.17%) | 3,230,879 |
| 27 Nov 2007 | CNY | 5.94 | 6.01 | 5.9 | 5.97 | 5.97 | +0.02 (+0.34%) | 2,878,705 |
| 26 Nov 2007 | CNY | 6.1 | 6.11 | 5.9 | 5.95 | 5.95 | -0.07 (-1.16%) | 4,754,060 |
| 23 Nov 2007 | CNY | 5.82 | 6.03 | 5.82 | 6.02 | 6.02 | +0.13 (+2.21%) | 3,989,199 |
| 22 Nov 2007 | CNY | 6.09 | 6.1 | 5.88 | 5.89 | 5.89 | -0.24 (-3.92%) | 7,123,652 |
| 21 Nov 2007 | CNY | 6.31 | 6.34 | 6.11 | 6.13 | 6.13 | -0.18 (-2.85%) | 5,061,878 |
| 20 Nov 2007 | CNY | 6.28 | 6.35 | 6.22 | 6.31 | 6.31 | +0.01 (+0.16%) | 7,589,391 |
| 19 Nov 2007 | CNY | 6.15 | 6.33 | 6.15 | 6.3 | 6.3 | +0.14 (+2.27%) | 5,301,294 |
| 16 Nov 2007 | CNY | 6.1 | 6.19 | 6.06 | 6.16 | 6.16 | +0.02 (+0.33%) | 4,349,180 |
| 15 Nov 2007 | CNY | 6.34 | 6.35 | 6.13 | 6.14 | 6.14 | -0.21 (-3.31%) | 6,835,681 |
| 14 Nov 2007 | CNY | 6.27 | 6.42 | 6.21 | 6.35 | 6.35 | +0.08 (+1.28%) | 10,171,823 |
| 13 Nov 2007 | CNY | 6.23 | 6.3 | 6.11 | 6.27 | 6.27 | +0.09 (+1.46%) | 14,302,555 |
| 12 Nov 2007 | CNY | 5.92 | 6.18 | 5.88 | 6.18 | 6.18 | +0.16 (+2.66%) | 10,020,221 |
| 9 Nov 2007 | CNY | 5.92 | 6.03 | 5.82 | 6.02 | 6.02 | +0.1 (+1.69%) | 6,222,873 |
| 8 Nov 2007 | CNY | 6.08 | 6.1 | 5.92 | 5.92 | 5.92 | -0.18 (-2.95%) | 5,267,129 |
