| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2008 | CNY | 5.225 | 5.3 | 5.15 | 5.275 | 5.275 | +0.06 (+1.15%) | 9,426,880 |
| 14 Jan 2008 | CNY | 5.155 | 5.34 | 5.155 | 5.215 | 5.215 | +0.06 (+1.16%) | 8,744,918 |
| 11 Jan 2008 | CNY | 5.25 | 5.345 | 5.06 | 5.155 | 5.155 | -0.095 (-1.81%) | 10,727,356 |
| 10 Jan 2008 | CNY | 5.31 | 5.435 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 15,716,698 |
| 9 Jan 2008 | CNY | 5.01 | 5.335 | 4.99 | 5.3 | 5.3 | +0.295 (+5.89%) | 22,094,168 |
| 8 Jan 2008 | CNY | 5.115 | 5.2 | 4.95 | 5.005 | 5.005 | -0.11 (-2.15%) | 15,896,380 |
| 7 Jan 2008 | CNY | 5.055 | 5.15 | 4.93 | 5.115 | 5.115 | +0.06 (+1.19%) | 16,427,466 |
| 4 Jan 2008 | CNY | 5.11 | 5.2 | 5.045 | 5.055 | 5.055 | -0.055 (-1.08%) | 12,067,156 |
| 3 Jan 2008 | CNY | 5.04 | 5.15 | 4.91 | 5.11 | 5.11 | +0.06 (+1.19%) | 17,937,508 |
| 2 Jan 2008 | CNY | 5 | 5.085 | 4.955 | 5.05 | 5.05 | +0.055 (+1.10%) | 16,122,728 |
| 28 Dec 2007 | CNY | 4.995 | 5.12 | 4.86 | 4.995 | 4.995 | -0.03 (-0.60%) | 24,855,674 |
| 27 Dec 2007 | CNY | 5.3 | 5.3 | 5.005 | 5.025 | 5.025 | -0.28 (-5.28%) | 32,533,548 |
| 26 Dec 2007 | CNY | 5.385 | 5.48 | 5.105 | 5.305 | 5.305 | -0.045 (-0.84%) | 22,855,158 |
| 25 Dec 2007 | CNY | 5.265 | 5.4 | 5.165 | 5.35 | 5.35 | +0.09 (+1.71%) | 15,458,494 |
| 24 Dec 2007 | CNY | 5.33 | 5.435 | 5.17 | 5.26 | 5.26 | +0.105 (+2.04%) | 22,810,354 |
| 21 Dec 2007 | CNY | 4.8 | 5.155 | 4.705 | 5.155 | 5.155 | +0.47 (+10.03%) | 25,686,656 |
| 20 Dec 2007 | CNY | 4.795 | 4.99 | 4.675 | 4.685 | 4.685 | +0.135 (+2.97%) | 20,019,724 |
| 19 Dec 2007 | CNY | 4.415 | 4.63 | 4.415 | 4.55 | 4.55 | +0.14 (+3.17%) | 10,238,342 |
| 18 Dec 2007 | CNY | 4.495 | 4.545 | 4.4 | 4.41 | 4.41 | -0.09 (-2%) | 3,897,992 |
| 17 Dec 2007 | CNY | 4.445 | 4.605 | 4.445 | 4.5 | 4.5 | +0.105 (+2.39%) | 9,781,824 |
| 14 Dec 2007 | CNY | 4.25 | 4.44 | 4.19 | 4.395 | 4.395 | +0.135 (+3.17%) | 6,965,824 |
| 13 Dec 2007 | CNY | 4.4 | 4.465 | 4.21 | 4.26 | 4.26 | -0.2 (-4.48%) | 6,584,842 |
| 12 Dec 2007 | CNY | 4.435 | 4.55 | 4.35 | 4.46 | 4.46 | +0.085 (+1.94%) | 12,326,748 |
| 11 Dec 2007 | CNY | 4.29 | 4.425 | 4.205 | 4.375 | 4.375 | +0.055 (+1.27%) | 14,470,572 |
| 10 Dec 2007 | CNY | 4.165 | 4.485 | 4.165 | 4.32 | 4.32 | +0.155 (+3.72%) | 35,114,078 |
| 7 Dec 2007 | CNY | 4.135 | 4.165 | 4.135 | 4.165 | 4.165 | +0.38 (+10.04%) | 12,693,288 |
| 6 Dec 2007 | CNY | 3.755 | 3.785 | 3.69 | 3.785 | 3.785 | +0.03 (+0.80%) | 3,208,316 |
| 5 Dec 2007 | CNY | 3.69 | 3.765 | 3.675 | 3.755 | 3.755 | +0.07 (+1.90%) | 3,830,284 |
| 4 Dec 2007 | CNY | 3.675 | 3.715 | 3.65 | 3.685 | 3.685 | +0.01 (+0.27%) | 2,258,580 |
| 3 Dec 2007 | CNY | 3.61 | 3.695 | 3.575 | 3.675 | 3.675 | +0.06 (+1.66%) | 1,590,038 |
