| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | CNY | 6.65 | 6.84 | 6.62 | 6.7 | 6.7 | +0.09 (+1.36%) | 2,391,612 |
| 17 Dec 2007 | CNY | 6.65 | 6.78 | 6.51 | 6.61 | 6.61 | +0.02 (+0.30%) | 1,969,519 |
| 14 Dec 2007 | CNY | 6.42 | 6.67 | 6.4 | 6.59 | 6.59 | +0.13 (+2.01%) | 1,795,921 |
| 13 Dec 2007 | CNY | 6.76 | 6.79 | 6.43 | 6.46 | 6.46 | -0.29 (-4.30%) | 2,326,882 |
| 12 Dec 2007 | CNY | 6.68 | 6.89 | 6.62 | 6.75 | 6.75 | +0.07 (+1.05%) | 3,449,401 |
| 11 Dec 2007 | CNY | 6.61 | 6.71 | 6.51 | 6.68 | 6.68 | +0.05 (+0.75%) | 2,459,742 |
| 10 Dec 2007 | CNY | 6.4 | 6.74 | 6.4 | 6.63 | 6.63 | +0.06 (+0.91%) | 3,180,266 |
| 7 Dec 2007 | CNY | 6.52 | 6.58 | 6.43 | 6.57 | 6.57 | +0.08 (+1.23%) | 2,058,372 |
| 6 Dec 2007 | CNY | 6.3 | 6.53 | 6.29 | 6.49 | 6.49 | +0.15 (+2.37%) | 2,741,471 |
| 5 Dec 2007 | CNY | 6.31 | 6.38 | 6.25 | 6.34 | 6.34 | +0.02 (+0.32%) | 1,048,233 |
| 4 Dec 2007 | CNY | 6.28 | 6.45 | 6.21 | 6.32 | 6.32 | +0.06 (+0.96%) | 914,986 |
| 3 Dec 2007 | CNY | 6.28 | 6.37 | 6.15 | 6.26 | 6.26 | 0.0 (0.0%) | 1,024,910 |
| 30 Nov 2007 | CNY | 6.49 | 6.5 | 6.24 | 6.26 | 6.26 | -0.23 (-3.54%) | 1,429,766 |
| 29 Nov 2007 | CNY | 6.32 | 6.58 | 6.25 | 6.49 | 6.49 | +0.11 (+1.72%) | 2,082,508 |
| 28 Nov 2007 | CNY | 6.24 | 6.55 | 6.2 | 6.38 | 6.38 | +0.13 (+2.08%) | 2,622,757 |
| 27 Nov 2007 | CNY | 6.35 | 6.47 | 6.21 | 6.25 | 6.25 | -0.23 (-3.55%) | 1,586,725 |
| 26 Nov 2007 | CNY | 6.63 | 6.7 | 6.4 | 6.48 | 6.48 | -0.16 (-2.41%) | 3,345,544 |
| 23 Nov 2007 | CNY | 6.3 | 6.66 | 6 | 6.64 | 6.64 | +0.38 (+6.07%) | 4,782,653 |
| 22 Nov 2007 | CNY | 6.69 | 6.72 | 6.2 | 6.26 | 6.26 | -0.44 (-6.57%) | 3,309,823 |
| 21 Nov 2007 | CNY | 6.65 | 6.8 | 6.27 | 6.7 | 6.7 | +0.07 (+1.06%) | 6,189,365 |
| 20 Nov 2007 | CNY | 6.53 | 6.75 | 6.4 | 6.63 | 6.63 | +0.09 (+1.38%) | 3,853,468 |
| 19 Nov 2007 | CNY | 6.28 | 6.7 | 6.15 | 6.54 | 6.54 | +0.24 (+3.81%) | 3,769,239 |
| 16 Nov 2007 | CNY | 6.04 | 6.35 | 5.95 | 6.3 | 6.3 | +0.22 (+3.62%) | 5,675,421 |
| 15 Nov 2007 | CNY | 6.03 | 6.2 | 5.87 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,034,650 |
| 14 Nov 2007 | CNY | 5.97 | 6.06 | 5.8 | 6.05 | 6.05 | +0.13 (+2.20%) | 2,542,876 |
| 13 Nov 2007 | CNY | 5.75 | 5.95 | 5.65 | 5.92 | 5.92 | +0.24 (+4.23%) | 1,881,155 |
| 12 Nov 2007 | CNY | 5.79 | 5.83 | 5.5 | 5.68 | 5.68 | -0.15 (-2.57%) | 1,540,755 |
| 9 Nov 2007 | CNY | 5.85 | 5.95 | 5.7 | 5.83 | 5.83 | +0.06 (+1.04%) | 1,423,259 |
| 8 Nov 2007 | CNY | 5.82 | 5.96 | 5.73 | 5.77 | 5.77 | -0.07 (-1.20%) | 1,498,152 |
| 7 Nov 2007 | CNY | 6 | 6 | 5.75 | 5.84 | 5.84 | -0.12 (-2.01%) | 1,232,410 |
