| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | CNY | 8.95 | 9.44 | 8.83 | 9.38 | 9.38 | +0.28 (+3.08%) | 8,633,991 |
| 13 Dec 2007 | CNY | 9.39 | 9.55 | 9.08 | 9.1 | 9.1 | -0.3 (-3.19%) | 10,494,403 |
| 12 Dec 2007 | CNY | 9.1 | 9.46 | 9.04 | 9.4 | 9.4 | +0.22 (+2.40%) | 10,525,863 |
| 11 Dec 2007 | CNY | 9 | 9.3 | 8.98 | 9.18 | 9.18 | +0.13 (+1.44%) | 12,578,126 |
| 10 Dec 2007 | CNY | 8.57 | 9.2 | 8.51 | 9.05 | 9.05 | +0.31 (+3.55%) | 15,211,717 |
| 7 Dec 2007 | CNY | 8.41 | 8.77 | 8.41 | 8.74 | 8.74 | +0.17 (+1.98%) | 10,530,605 |
| 6 Dec 2007 | CNY | 8.55 | 8.67 | 8.4 | 8.57 | 8.57 | +0.03 (+0.35%) | 8,642,202 |
| 5 Dec 2007 | CNY | 8.57 | 8.58 | 8.26 | 8.54 | 8.54 | +0.06 (+0.71%) | 7,061,804 |
| 4 Dec 2007 | CNY | 8.46 | 8.55 | 8.3 | 8.48 | 8.48 | -0.12 (-1.40%) | 6,805,158 |
| 3 Dec 2007 | CNY | 8.39 | 8.65 | 8.28 | 8.6 | 8.6 | +0.22 (+2.63%) | 8,015,202 |
| 30 Nov 2007 | CNY | 8.45 | 8.45 | 8.01 | 8.38 | 8.38 | -0.04 (-0.48%) | 8,902,055 |
| 29 Nov 2007 | CNY | 8.4 | 8.5 | 8.1 | 8.42 | 8.42 | +0.17 (+2.06%) | 8,176,501 |
| 28 Nov 2007 | CNY | 9.02 | 9.18 | 8.17 | 8.25 | 8.25 | -0.83 (-9.14%) | 13,621,786 |
| 27 Nov 2007 | CNY | 9.05 | 9.28 | 8.98 | 9.08 | 9.08 | -0.05 (-0.55%) | 3,135,524 |
| 26 Nov 2007 | CNY | 9.33 | 9.5 | 9.1 | 9.13 | 9.13 | -0.08 (-0.87%) | 5,467,856 |
| 23 Nov 2007 | CNY | 8.9 | 9.24 | 8.81 | 9.21 | 9.21 | +0.24 (+2.68%) | 4,368,355 |
| 22 Nov 2007 | CNY | 9.25 | 9.41 | 8.9 | 8.97 | 8.97 | -0.53 (-5.58%) | 7,204,452 |
| 21 Nov 2007 | CNY | 9.8 | 9.97 | 9.47 | 9.5 | 9.5 | -0.21 (-2.16%) | 7,384,081 |
| 20 Nov 2007 | CNY | 9.29 | 9.75 | 9.23 | 9.71 | 9.71 | +0.34 (+3.63%) | 8,796,898 |
| 19 Nov 2007 | CNY | 9.23 | 9.48 | 9 | 9.37 | 9.37 | +0.21 (+2.29%) | 5,471,947 |
| 16 Nov 2007 | CNY | 9.03 | 9.23 | 8.93 | 9.16 | 9.16 | -0.09 (-0.97%) | 8,595,702 |
| 15 Nov 2007 | CNY | 9.75 | 9.75 | 9.2 | 9.25 | 9.25 | -0.49 (-5.03%) | 9,996,622 |
| 14 Nov 2007 | CNY | 9.59 | 9.79 | 9.4 | 9.74 | 9.74 | +0.38 (+4.06%) | 8,464,747 |
| 13 Nov 2007 | CNY | 9.31 | 9.65 | 9.06 | 9.36 | 9.36 | +0.12 (+1.30%) | 8,832,206 |
| 12 Nov 2007 | CNY | 9.6 | 9.87 | 8.91 | 9.24 | 9.24 | -0.66 (-6.67%) | 16,079,207 |
| 9 Nov 2007 | CNY | 10.06 | 10.46 | 9.61 | 9.9 | 9.9 | -0.57 (-5.44%) | 16,074,693 |
| 8 Nov 2007 | CNY | 11.63 | 11.7 | 10.47 | 10.47 | 10.47 | -1.16 (-9.97%) | 14,586,774 |
| 7 Nov 2007 | CNY | 11.3 | 11.9 | 11.16 | 11.63 | 11.63 | +0.33 (+2.92%) | 12,819,810 |
| 6 Nov 2007 | CNY | 10.85 | 11.55 | 10.7 | 11.3 | 11.3 | +0.38 (+3.48%) | 11,754,155 |
| 5 Nov 2007 | CNY | 10.69 | 11.2 | 10.68 | 10.92 | 10.92 | +0.22 (+2.06%) | 11,815,422 |
