| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 5.2588 | 5.4412 | 5.2118 | 5.4059 | 5.4059 | +0.171 (+3.26%) | 8,814,804 |
| 6 Dec 2007 | CNY | 5.2765 | 5.3177 | 5.1765 | 5.2353 | 5.2353 | -0.041 (-0.78%) | 3,609,327 |
| 5 Dec 2007 | CNY | 5.2353 | 5.3177 | 5.1882 | 5.2765 | 5.2765 | +0.029 (+0.56%) | 4,532,330 |
| 4 Dec 2007 | CNY | 5.2588 | 5.3177 | 5.2059 | 5.2471 | 5.2471 | -0.006 (-0.11%) | 2,878,373 |
| 3 Dec 2007 | CNY | 5.1588 | 5.2941 | 5.1529 | 5.2529 | 5.2529 | +0.094 (+1.82%) | 3,724,545 |
| 30 Nov 2007 | CNY | 5.1647 | 5.2059 | 5.0941 | 5.1588 | 5.1588 | -0.018 (-0.34%) | 2,557,194 |
| 29 Nov 2007 | CNY | 5.0941 | 5.2235 | 5.0647 | 5.1765 | 5.1765 | +0.135 (+2.68%) | 4,100,653 |
| 28 Nov 2007 | CNY | 5.1177 | 5.1471 | 5.0294 | 5.0412 | 5.0412 | -0.041 (-0.81%) | 2,113,956 |
| 27 Nov 2007 | CNY | 5.0647 | 5.1353 | 5.0118 | 5.0824 | 5.0824 | +0.024 (+0.47%) | 1,887,370 |
| 26 Nov 2007 | CNY | 5.1353 | 5.1941 | 5.0471 | 5.0588 | 5.0588 | -0.047 (-0.92%) | 2,756,607 |
| 23 Nov 2007 | CNY | 5.0177 | 5.1118 | 4.8824 | 5.1059 | 5.1059 | +0.088 (+1.76%) | 2,400,979 |
| 22 Nov 2007 | CNY | 5.2588 | 5.2647 | 5.0059 | 5.0177 | 5.0177 | -0.235 (-4.48%) | 4,120,716 |
| 21 Nov 2007 | CNY | 5.4059 | 5.4647 | 5.2412 | 5.2529 | 5.2529 | -0.147 (-2.72%) | 5,167,687 |
| 20 Nov 2007 | CNY | 5.4294 | 5.4941 | 5.3118 | 5.4 | 5.4 | -0.035 (-0.65%) | 6,146,599 |
| 19 Nov 2007 | CNY | 5.3235 | 5.4882 | 5.2941 | 5.4353 | 5.4353 | +0.229 (+4.41%) | 9,981,136 |
| 16 Nov 2007 | CNY | 5.2 | 5.2294 | 5.1177 | 5.2059 | 5.2059 | -0.012 (-0.23%) | 3,144,110 |
| 15 Nov 2007 | CNY | 5.2471 | 5.3177 | 5.1647 | 5.2177 | 5.2177 | -0.041 (-0.78%) | 4,959,180 |
| 14 Nov 2007 | CNY | 5.1412 | 5.2588 | 5.0706 | 5.2588 | 5.2588 | +0.212 (+4.19%) | 5,080,070 |
| 13 Nov 2007 | CNY | 5.0765 | 5.1765 | 4.9765 | 5.0471 | 5.0471 | +0.029 (+0.59%) | 3,596,120 |
| 12 Nov 2007 | CNY | 5.0647 | 5.1765 | 4.8824 | 5.0177 | 5.0177 | -0.053 (-1.04%) | 4,417,115 |
| 9 Nov 2007 | CNY | 5.1765 | 5.1882 | 5 | 5.0706 | 5.0706 | -0.106 (-2.05%) | 5,489,784 |
| 8 Nov 2007 | CNY | 5.3765 | 5.4706 | 5.1471 | 5.1765 | 5.1765 | -0.176 (-3.30%) | 6,983,853 |
| 7 Nov 2007 | CNY | 5.5294 | 5.5765 | 5.3 | 5.3529 | 5.3529 | -0.071 (-1.30%) | 6,841,167 |
| 6 Nov 2007 | CNY | 5.2529 | 5.4588 | 5.1765 | 5.4235 | 5.4235 | +0.171 (+3.25%) | 8,596,364 |
| 5 Nov 2007 | CNY | 5.2882 | 5.3765 | 5.1706 | 5.2529 | 5.2529 | +0.088 (+1.71%) | 5,724,241 |
| 2 Nov 2007 | CNY | 5.0588 | 5.3177 | 4.9471 | 5.1647 | 5.1647 | +0.012 (+0.23%) | 6,577,971 |
| 1 Nov 2007 | CNY | 5.3529 | 5.4235 | 5.1529 | 5.1529 | 5.1529 | -0.235 (-4.37%) | 8,016,622 |
| 31 Oct 2007 | CNY | 5.2059 | 5.4765 | 5.1706 | 5.3882 | 5.3882 | +0.224 (+4.33%) | 9,199,153 |
| 30 Oct 2007 | CNY | 5.1294 | 5.1882 | 5.0588 | 5.1647 | 5.1647 | +0.041 (+0.80%) | 5,651,706 |
| 29 Oct 2007 | CNY | 5.1177 | 5.1471 | 4.9412 | 5.1235 | 5.1235 | +0.006 (+0.11%) | 6,387,285 |
