| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | CNY | 4.06 | 4.2133 | 4.04 | 4.2133 | 4.2133 | +0.113 (+2.76%) | 4,134,801 |
| 27 Nov 2007 | CNY | 4.1333 | 4.3067 | 4.0667 | 4.1 | 4.1 | -0.093 (-2.22%) | 7,116,814 |
| 26 Nov 2007 | CNY | 4.0267 | 4.26 | 3.9733 | 4.1933 | 4.1933 | +0.227 (+5.71%) | 9,399,931 |
| 23 Nov 2007 | CNY | 3.86 | 3.9667 | 3.8133 | 3.9667 | 3.9667 | +0.093 (+2.41%) | 1,875,856 |
| 22 Nov 2007 | CNY | 4.0667 | 4.0867 | 3.8667 | 3.8733 | 3.8733 | -0.26 (-6.29%) | 2,690,970 |
| 21 Nov 2007 | CNY | 4.2133 | 4.2667 | 4.0867 | 4.1333 | 4.1333 | -0.08 (-1.90%) | 3,195,748 |
| 20 Nov 2007 | CNY | 4.2133 | 4.28 | 4.16 | 4.2133 | 4.2133 | -0.04 (-0.94%) | 3,467,316 |
| 19 Nov 2007 | CNY | 4.1667 | 4.32 | 4.1067 | 4.2533 | 4.2533 | +0.1 (+2.41%) | 4,981,417 |
| 16 Nov 2007 | CNY | 4 | 4.2333 | 3.9333 | 4.1533 | 4.1533 | +0.14 (+3.49%) | 4,861,570 |
| 15 Nov 2007 | CNY | 4.0733 | 4.1067 | 3.9867 | 4.0133 | 4.0133 | -0.06 (-1.47%) | 2,794,753 |
| 14 Nov 2007 | CNY | 4 | 4.1 | 3.9933 | 4.0733 | 4.0733 | +0.1 (+2.52%) | 3,361,716 |
| 13 Nov 2007 | CNY | 3.9067 | 4.0267 | 3.8667 | 3.9733 | 3.9733 | +0.067 (+1.70%) | 2,325,240 |
| 12 Nov 2007 | CNY | 3.8333 | 3.9733 | 3.7667 | 3.9067 | 3.9067 | -0.027 (-0.68%) | 2,135,178 |
| 9 Nov 2007 | CNY | 3.8733 | 4.04 | 3.8133 | 3.9333 | 3.9333 | +0.06 (+1.55%) | 3,017,991 |
| 8 Nov 2007 | CNY | 4.08 | 4.1 | 3.8733 | 3.8733 | 3.8733 | -0.2 (-4.91%) | 3,219,906 |
| 7 Nov 2007 | CNY | 4.1533 | 4.2333 | 4.0067 | 4.0733 | 4.0733 | -0.08 (-1.93%) | 2,510,436 |
| 6 Nov 2007 | CNY | 4.2 | 4.2533 | 4.14 | 4.1533 | 4.1533 | -0.047 (-1.11%) | 2,548,938 |
| 5 Nov 2007 | CNY | 4.2 | 4.2067 | 4.1867 | 4.2 | 4.2 | +0.187 (+4.65%) | 2,850 |
| 2 Nov 2007 | CNY | 4.06 | 4.1067 | 3.9333 | 4.0133 | 4.0133 | -0.153 (-3.68%) | 4,023,996 |
| 1 Nov 2007 | CNY | 4.2667 | 4.3 | 4.0267 | 4.1667 | 4.1667 | -0.187 (-4.29%) | 6,424,192 |
| 31 Oct 2007 | CNY | 3.9933 | 4.3533 | 3.9333 | 4.3533 | 4.3533 | +0.393 (+9.93%) | 7,732,395 |
| 30 Oct 2007 | CNY | 3.8067 | 3.96 | 3.7333 | 3.96 | 3.96 | +0.16 (+4.21%) | 3,777,759 |
| 29 Oct 2007 | CNY | 3.7533 | 3.8267 | 3.6733 | 3.8 | 3.8 | +0.047 (+1.24%) | 3,274,147 |
| 26 Oct 2007 | CNY | 3.6733 | 3.82 | 3.64 | 3.7533 | 3.7533 | +0.067 (+1.81%) | 3,956,910 |
| 25 Oct 2007 | CNY | 4 | 4.0333 | 3.6867 | 3.6867 | 3.6867 | -0.407 (-9.93%) | 6,570,226 |
| 24 Oct 2007 | CNY | 4.34 | 4.3667 | 4.08 | 4.0933 | 4.0933 | -0.267 (-6.12%) | 6,137,695 |
| 23 Oct 2007 | CNY | 4.52 | 4.5933 | 4.14 | 4.36 | 4.36 | -0.173 (-3.82%) | 6,720,174 |
| 22 Oct 2007 | CNY | 4.6533 | 4.7 | 4.5333 | 4.5333 | 4.5333 | -0.073 (-1.59%) | 3,111,870 |
| 19 Oct 2007 | CNY | 4.5533 | 4.7067 | 4.5467 | 4.6067 | 4.6067 | +0.033 (+0.73%) | 4,585,443 |
| 18 Oct 2007 | CNY | 4.7467 | 4.7667 | 4.56 | 4.5733 | 4.5733 | -0.16 (-3.38%) | 5,728,386 |
