| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | CNY | 6.8768 | 7.2085 | 6.844 | 6.8732 | 6.8732 | +0.069 (+1.02%) | 25,610,064 |
| 14 Dec 2007 | CNY | 6.1953 | 6.8513 | 6.1589 | 6.8039 | 6.8039 | +0.554 (+8.86%) | 20,324,036 |
| 13 Dec 2007 | CNY | 6.5926 | 6.6618 | 6.199 | 6.25 | 6.25 | -0.364 (-5.51%) | 13,907,170 |
| 12 Dec 2007 | CNY | 6.6983 | 6.7967 | 6.5962 | 6.6144 | 6.6144 | -0.084 (-1.25%) | 11,165,657 |
| 11 Dec 2007 | CNY | 6.5233 | 6.9133 | 6.5233 | 6.6983 | 6.6983 | +0.102 (+1.55%) | 15,630,987 |
| 10 Dec 2007 | CNY | 6.4104 | 6.7311 | 6.3776 | 6.5962 | 6.5962 | +0.066 (+1.00%) | 16,794,882 |
| 7 Dec 2007 | CNY | 6.4687 | 6.7347 | 6.4541 | 6.5306 | 6.5306 | -0.029 (-0.45%) | 16,436,425 |
| 6 Dec 2007 | CNY | 6.2464 | 6.691 | 6.1225 | 6.5598 | 6.5598 | +0.31 (+4.96%) | 22,409,139 |
| 5 Dec 2007 | CNY | 6.1188 | 6.2901 | 6.1115 | 6.25 | 6.25 | +0.091 (+1.48%) | 14,122,267 |
| 4 Dec 2007 | CNY | 6.2682 | 6.3411 | 6.0897 | 6.1589 | 6.1589 | -0.23 (-3.59%) | 22,388,669 |
| 3 Dec 2007 | CNY | 6.2682 | 6.3885 | 6.1225 | 6.3885 | 6.3885 | +0.58 (+9.98%) | 44,443,256 |
| 30 Nov 2007 | CNY | 5.7799 | 5.973 | 5.7325 | 5.809 | 5.809 | +0.036 (+0.63%) | 12,471,622 |
| 29 Nov 2007 | CNY | 5.6487 | 5.8674 | 5.5795 | 5.7726 | 5.7726 | +0.131 (+2.33%) | 9,310,227 |
| 28 Nov 2007 | CNY | 5.43 | 5.871 | 5.43 | 5.6414 | 5.6414 | +0.237 (+4.38%) | 11,589,286 |
| 27 Nov 2007 | CNY | 5.3754 | 5.5795 | 5.3754 | 5.4045 | 5.4045 | -0.077 (-1.40%) | 3,838,172 |
| 26 Nov 2007 | CNY | 5.5649 | 5.7252 | 5.4665 | 5.4811 | 5.4811 | -0.076 (-1.38%) | 5,463,257 |
| 23 Nov 2007 | CNY | 5.5029 | 5.594 | 5.2879 | 5.5576 | 5.5576 | +0.106 (+1.94%) | 6,596,125 |
| 22 Nov 2007 | CNY | 5.6851 | 5.8965 | 5.43 | 5.4519 | 5.4519 | -0.397 (-6.79%) | 8,659,295 |
| 21 Nov 2007 | CNY | 5.8309 | 5.9621 | 5.7216 | 5.8491 | 5.8491 | +0.007 (+0.12%) | 9,170,063 |
| 20 Nov 2007 | CNY | 5.8236 | 5.973 | 5.7252 | 5.8418 | 5.8418 | -0.055 (-0.93%) | 11,000,901 |
| 19 Nov 2007 | CNY | 5.6122 | 6.0969 | 5.5284 | 5.8965 | 5.8965 | +0.328 (+5.89%) | 20,834,341 |
| 16 Nov 2007 | CNY | 5.2114 | 5.6924 | 5.1458 | 5.5685 | 5.5685 | +0.251 (+4.73%) | 10,197,099 |
| 15 Nov 2007 | CNY | 5.4665 | 5.4956 | 5.2952 | 5.3171 | 5.3171 | -0.204 (-3.69%) | 6,453,084 |
| 14 Nov 2007 | CNY | 5.4337 | 5.5503 | 5.3571 | 5.5211 | 5.5211 | +0.102 (+1.88%) | 7,303,345 |
| 13 Nov 2007 | CNY | 5.379 | 5.5284 | 5.2478 | 5.4191 | 5.4191 | +0.113 (+2.13%) | 8,313,205 |
| 12 Nov 2007 | CNY | 5.1749 | 5.3462 | 4.9563 | 5.3061 | 5.3061 | +0.095 (+1.82%) | 8,496,367 |
| 9 Nov 2007 | CNY | 5.2733 | 5.43 | 5.1567 | 5.2114 | 5.2114 | -0.073 (-1.38%) | 6,071,451 |
| 8 Nov 2007 | CNY | 5.4665 | 5.645 | 5.2843 | 5.2843 | 5.2843 | -0.288 (-5.17%) | 8,156,021 |
| 7 Nov 2007 | CNY | 5.9074 | 5.9767 | 5.3571 | 5.5722 | 5.5722 | -0.31 (-5.27%) | 11,791,431 |
| 6 Nov 2007 | CNY | 5.9767 | 6.0496 | 5.8309 | 5.8819 | 5.8819 | 0.0 (0.0%) | 9,890,992 |
