| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2008 | CNY | 5.2872 | 5.3846 | 5.0923 | 5.3641 | 5.3641 | +0.128 (+2.45%) | 3,808,145 |
| 29 Jan 2008 | CNY | 5.1282 | 5.4564 | 5.0769 | 5.2359 | 5.2359 | +0.149 (+2.92%) | 3,759,280 |
| 28 Jan 2008 | CNY | 5.641 | 5.6718 | 5.0872 | 5.0872 | 5.0872 | -0.564 (-9.98%) | 6,649,851 |
| 25 Jan 2008 | CNY | 5.6 | 5.7026 | 5.441 | 5.6513 | 5.6513 | +0.056 (+1.01%) | 6,311,147 |
| 24 Jan 2008 | CNY | 5.5385 | 5.6615 | 5.241 | 5.5949 | 5.5949 | +0.082 (+1.49%) | 12,694,929 |
| 23 Jan 2008 | CNY | 5.1333 | 5.5897 | 5.1333 | 5.5128 | 5.5128 | +0.205 (+3.86%) | 7,683,772 |
| 22 Jan 2008 | CNY | 5.8205 | 5.8205 | 5.3077 | 5.3077 | 5.3077 | -0.59 (-10.00%) | 9,121,437 |
| 21 Jan 2008 | CNY | 6.4103 | 6.4615 | 5.7949 | 5.8974 | 5.8974 | -0.538 (-8.37%) | 7,875,985 |
| 18 Jan 2008 | CNY | 6.4103 | 6.4872 | 6.2256 | 6.4359 | 6.4359 | +0.031 (+0.48%) | 6,021,104 |
| 17 Jan 2008 | CNY | 6.3846 | 6.6615 | 6.1539 | 6.4051 | 6.4051 | -0.01 (-0.16%) | 13,871,278 |
| 16 Jan 2008 | CNY | 6.5897 | 6.5949 | 6.3333 | 6.4154 | 6.4154 | -0.179 (-2.72%) | 11,151,942 |
| 15 Jan 2008 | CNY | 6.6564 | 6.7231 | 6.5641 | 6.5949 | 6.5949 | -0.061 (-0.92%) | 7,607,332 |
| 14 Jan 2008 | CNY | 6.6359 | 6.8615 | 6.6256 | 6.6564 | 6.6564 | +0.031 (+0.46%) | 13,974,099 |
| 11 Jan 2008 | CNY | 6.4 | 6.6462 | 6.359 | 6.6256 | 6.6256 | +0.185 (+2.87%) | 12,732,643 |
| 10 Jan 2008 | CNY | 6.4513 | 6.7128 | 6.4359 | 6.441 | 6.441 | +0.005 (+0.08%) | 19,839,153 |
| 9 Jan 2008 | CNY | 5.9487 | 6.441 | 5.8615 | 6.4359 | 6.4359 | +0.313 (+5.11%) | 16,506,005 |
| 8 Jan 2008 | CNY | 6.1231 | 6.1231 | 6.1231 | 6.1231 | 6.1231 | 0.0 (0.0%) | 0 |
| 7 Jan 2008 | CNY | 5.8974 | 6.2564 | 5.8256 | 6.1231 | 6.1231 | +0.19 (+3.20%) | 8,944,404 |
| 4 Jan 2008 | CNY | 5.9897 | 5.9897 | 5.8051 | 5.9333 | 5.9333 | -0.072 (-1.20%) | 8,076,784 |
| 3 Jan 2008 | CNY | 6.0308 | 6.1949 | 5.9692 | 6.0051 | 6.0051 | -0.015 (-0.26%) | 10,918,863 |
| 2 Jan 2008 | CNY | 5.6821 | 6.0769 | 5.6821 | 6.0205 | 6.0205 | +0.344 (+6.05%) | 8,876,052 |
| 28 Dec 2007 | CNY | 5.6872 | 5.8051 | 5.6308 | 5.6769 | 5.6769 | +0.015 (+0.27%) | 6,910,645 |
| 27 Dec 2007 | CNY | 5.6564 | 5.8718 | 5.6564 | 5.6615 | 5.6615 | -0.021 (-0.36%) | 7,766,972 |
| 26 Dec 2007 | CNY | 5.4974 | 5.7487 | 5.4872 | 5.6821 | 5.6821 | +0.174 (+3.17%) | 8,919,530 |
| 25 Dec 2007 | CNY | 5.359 | 5.5744 | 5.2821 | 5.5077 | 5.5077 | +0.139 (+2.58%) | 6,702,463 |
| 24 Dec 2007 | CNY | 5.4615 | 5.5385 | 5.3333 | 5.3692 | 5.3692 | +0.01 (+0.19%) | 6,981,976 |
| 21 Dec 2007 | CNY | 5.3128 | 5.3744 | 5.2103 | 5.359 | 5.359 | +0.041 (+0.77%) | 5,983,311 |
| 20 Dec 2007 | CNY | 5.2308 | 5.4154 | 5.2308 | 5.318 | 5.318 | +0.087 (+1.67%) | 6,558,282 |
| 19 Dec 2007 | CNY | 5.3333 | 5.3333 | 5.1846 | 5.2308 | 5.2308 | +0.005 (+0.10%) | 11,625,020 |
| 18 Dec 2007 | CNY | 4.9692 | 5.2308 | 4.9231 | 5.2256 | 5.2256 | +0.256 (+5.16%) | 10,506,389 |
