| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | CNY | 3.4032 | 3.5175 | 3.3968 | 3.4762 | 3.4762 | +0.029 (+0.83%) | 2,226,810 |
| 13 Dec 2007 | CNY | 3.5619 | 3.6191 | 3.4444 | 3.4476 | 3.4476 | -0.108 (-3.04%) | 3,102,101 |
| 12 Dec 2007 | CNY | 3.4857 | 3.6064 | 3.4508 | 3.5556 | 3.5556 | +0.064 (+1.82%) | 3,470,544 |
| 11 Dec 2007 | CNY | 3.4857 | 3.5079 | 3.4286 | 3.4921 | 3.4921 | +0.016 (+0.46%) | 2,119,294 |
| 10 Dec 2007 | CNY | 3.3397 | 3.5016 | 3.3397 | 3.4762 | 3.4762 | +0.048 (+1.39%) | 2,915,406 |
| 7 Dec 2007 | CNY | 3.4032 | 3.4444 | 3.3714 | 3.4286 | 3.4286 | +0.025 (+0.75%) | 2,206,272 |
| 6 Dec 2007 | CNY | 3.3175 | 3.4318 | 3.2857 | 3.4032 | 3.4032 | +0.095 (+2.88%) | 4,033,871 |
| 5 Dec 2007 | CNY | 3.2571 | 3.3175 | 3.2444 | 3.3079 | 3.3079 | +0.051 (+1.56%) | 2,591,344 |
| 4 Dec 2007 | CNY | 3.2603 | 3.2952 | 3.2381 | 3.2571 | 3.2571 | +0.003 (+0.10%) | 1,378,808 |
| 3 Dec 2007 | CNY | 3.2286 | 3.2698 | 3.1873 | 3.254 | 3.254 | +0.025 (+0.79%) | 3,169,788 |
| 30 Nov 2007 | CNY | 3.327 | 3.3397 | 3.2222 | 3.2286 | 3.2286 | -0.089 (-2.68%) | 1,771,852 |
| 29 Nov 2007 | CNY | 3.2444 | 3.3175 | 3.2254 | 3.3175 | 3.3175 | +0.079 (+2.45%) | 2,509,519 |
| 28 Nov 2007 | CNY | 3.254 | 3.3079 | 3.2349 | 3.2381 | 3.2381 | -0.019 (-0.58%) | 1,685,016 |
| 27 Nov 2007 | CNY | 3.2381 | 3.3016 | 3.2286 | 3.2571 | 3.2571 | -0.003 (-0.10%) | 1,402,487 |
| 26 Nov 2007 | CNY | 3.273 | 3.3302 | 3.2603 | 3.2603 | 3.2603 | -0.009 (-0.29%) | 1,500,515 |
| 23 Nov 2007 | CNY | 3.1778 | 3.3143 | 3.1778 | 3.2698 | 3.2698 | +0.035 (+1.08%) | 1,533,108 |
| 22 Nov 2007 | CNY | 3.4476 | 3.4762 | 3.2349 | 3.2349 | 3.2349 | -0.241 (-6.94%) | 1,681,400 |
| 21 Nov 2007 | CNY | 3.4413 | 3.5143 | 3.4 | 3.4762 | 3.4762 | +0.025 (+0.74%) | 2,668,865 |
| 20 Nov 2007 | CNY | 3.4254 | 3.4825 | 3.3968 | 3.4508 | 3.4508 | +0.025 (+0.74%) | 1,527,170 |
| 19 Nov 2007 | CNY | 3.3206 | 3.454 | 3.3206 | 3.4254 | 3.4254 | +0.067 (+1.99%) | 1,964,333 |
| 16 Nov 2007 | CNY | 3.3238 | 3.4603 | 3.2698 | 3.3587 | 3.3587 | 0.0 (0.0%) | 2,605,317 |
| 15 Nov 2007 | CNY | 3.3333 | 3.3841 | 3.254 | 3.3587 | 3.3587 | +0.038 (+1.15%) | 1,618,139 |
| 14 Nov 2007 | CNY | 3.2889 | 3.3429 | 3.2413 | 3.3206 | 3.3206 | +0.098 (+3.05%) | 2,134,692 |
| 13 Nov 2007 | CNY | 3.2127 | 3.3016 | 3.1905 | 3.2222 | 3.2222 | +0.035 (+1.09%) | 1,797,134 |
| 12 Nov 2007 | CNY | 3.1746 | 3.2095 | 3.0984 | 3.1873 | 3.1873 | -0.019 (-0.60%) | 954,223 |
| 9 Nov 2007 | CNY | 3.2381 | 3.2635 | 3.1206 | 3.2064 | 3.2064 | -0.041 (-1.27%) | 1,161,367 |
| 8 Nov 2007 | CNY | 3.2762 | 3.3492 | 3.2159 | 3.2476 | 3.2476 | -0.022 (-0.68%) | 1,656,745 |
| 7 Nov 2007 | CNY | 3.2635 | 3.3365 | 3.2127 | 3.2698 | 3.2698 | -0.032 (-0.96%) | 925,756 |
| 6 Nov 2007 | CNY | 3.2413 | 3.3524 | 3.2413 | 3.3016 | 3.3016 | +0.032 (+0.97%) | 842,278 |
| 5 Nov 2007 | CNY | 3.1778 | 3.2889 | 3.1365 | 3.2698 | 3.2698 | +0.092 (+2.90%) | 1,168,993 |
