| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | CNY | 6.6643 | 6.8714 | 6.6214 | 6.8214 | 6.8214 | +0.186 (+2.80%) | 8,574,771 |
| 14 Dec 2007 | CNY | 6.3929 | 6.6643 | 6.3 | 6.6357 | 6.6357 | +0.207 (+3.22%) | 4,708,657 |
| 13 Dec 2007 | CNY | 6.6786 | 6.6929 | 6.3857 | 6.4286 | 6.4286 | -0.286 (-4.26%) | 6,737,040 |
| 12 Dec 2007 | CNY | 6.5 | 6.75 | 6.3643 | 6.7143 | 6.7143 | +0.186 (+2.84%) | 5,850,530 |
| 11 Dec 2007 | CNY | 6.3786 | 6.5571 | 6.3286 | 6.5286 | 6.5286 | +0.129 (+2.01%) | 5,206,394 |
| 10 Dec 2007 | CNY | 6.1429 | 6.4714 | 6.0429 | 6.4 | 6.4 | +0.171 (+2.75%) | 4,748,818 |
| 7 Dec 2007 | CNY | 6.1286 | 6.2714 | 6.1071 | 6.2286 | 6.2286 | +0.021 (+0.35%) | 3,322,431 |
| 6 Dec 2007 | CNY | 6.1429 | 6.2714 | 5.9857 | 6.2071 | 6.2071 | +0.164 (+2.72%) | 4,564,310 |
| 5 Dec 2007 | CNY | 6.0429 | 6.0429 | 6.0429 | 6.0429 | 6.0429 | 0.0 (0.0%) | 0 |
| 4 Dec 2007 | CNY | 6.0643 | 6.1143 | 5.9357 | 6.0429 | 6.0429 | +0.064 (+1.08%) | 2,729,987 |
| 3 Dec 2007 | CNY | 5.8786 | 6.05 | 5.8143 | 5.9786 | 5.9786 | +0.043 (+0.72%) | 1,955,123 |
| 30 Nov 2007 | CNY | 6.0786 | 6.1143 | 5.8929 | 5.9357 | 5.9357 | -0.136 (-2.24%) | 2,936,358 |
| 29 Nov 2007 | CNY | 6.0714 | 6.1286 | 5.9071 | 6.0714 | 6.0714 | +0.1 (+1.67%) | 3,688,791 |
| 28 Nov 2007 | CNY | 5.8643 | 6.0929 | 5.8429 | 5.9714 | 5.9714 | +0.114 (+1.95%) | 2,867,778 |
| 27 Nov 2007 | CNY | 5.7929 | 6.0071 | 5.7857 | 5.8571 | 5.8571 | 0.0 (0.0%) | 1,842,037 |
| 26 Nov 2007 | CNY | 5.9857 | 6.1357 | 5.7857 | 5.8571 | 5.8571 | -0.1 (-1.68%) | 3,297,967 |
| 23 Nov 2007 | CNY | 5.7286 | 6.05 | 5.65 | 5.9571 | 5.9571 | +0.229 (+3.99%) | 4,411,906 |
| 22 Nov 2007 | CNY | 6.25 | 6.25 | 5.7071 | 5.7286 | 5.7286 | -0.521 (-8.34%) | 5,370,582 |
| 21 Nov 2007 | CNY | 6.5643 | 6.6786 | 6.2143 | 6.25 | 6.25 | -0.314 (-4.79%) | 5,955,770 |
| 20 Nov 2007 | CNY | 6.5071 | 6.7857 | 6.4714 | 6.5643 | 6.5643 | 0.0 (0.0%) | 3,835,874 |
| 19 Nov 2007 | CNY | 6.4429 | 6.75 | 6.4429 | 6.5643 | 6.5643 | +0.079 (+1.21%) | 4,561,453 |
| 16 Nov 2007 | CNY | 6.6429 | 6.8357 | 6.45 | 6.4857 | 6.4857 | -0.307 (-4.52%) | 7,118,881 |
| 15 Nov 2007 | CNY | 6.5357 | 7.05 | 6.4286 | 6.7929 | 6.7929 | +0.236 (+3.60%) | 10,137,051 |
| 14 Nov 2007 | CNY | 6.5714 | 6.6 | 6.3714 | 6.5571 | 6.5571 | +0.079 (+1.21%) | 4,134,660 |
| 13 Nov 2007 | CNY | 6.3429 | 6.6071 | 6.3286 | 6.4786 | 6.4786 | +0.029 (+0.44%) | 5,443,209 |
| 12 Nov 2007 | CNY | 6.1571 | 6.6286 | 6.0429 | 6.45 | 6.45 | +0.236 (+3.79%) | 6,149,893 |
| 9 Nov 2007 | CNY | 6.1071 | 6.4786 | 5.8857 | 6.2143 | 6.2143 | +0.136 (+2.23%) | 5,433,881 |
| 8 Nov 2007 | CNY | 6.3786 | 6.3786 | 6.0786 | 6.0786 | 6.0786 | -0.428 (-6.59%) | 4,564,882 |
| 7 Nov 2007 | CNY | 6.5357 | 6.5357 | 6.0929 | 6.5071 | 6.5071 | 0.0 (0.0%) | 10,026,382 |
| 6 Nov 2007 | CNY | 5.8857 | 6.5071 | 5.8857 | 6.5071 | 6.5071 | +0.593 (+10.02%) | 12,747,726 |
