| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | CNY | 8.74 | 9.04 | 8.62 | 8.99 | 8.99 | +0.22 (+2.51%) | 1,787,049 |
| 13 Dec 2007 | CNY | 9.25 | 9.33 | 8.73 | 8.77 | 8.77 | -0.39 (-4.26%) | 2,484,602 |
| 11 Dec 2007 | CNY | 9.2 | 9.27 | 9.06 | 9.16 | 9.16 | -0.01 (-0.11%) | 2,546,730 |
| 10 Dec 2007 | CNY | 8.84 | 9.2 | 8.75 | 9.17 | 9.17 | +0.11 (+1.21%) | 3,161,510 |
| 7 Dec 2007 | CNY | 8.85 | 9.18 | 8.85 | 9.06 | 9.06 | +0.21 (+2.37%) | 2,058,687 |
| 6 Dec 2007 | CNY | 8.86 | 8.94 | 8.72 | 8.85 | 8.85 | -0.01 (-0.11%) | 1,322,616 |
| 5 Dec 2007 | CNY | 8.74 | 8.95 | 8.61 | 8.86 | 8.86 | +0.11 (+1.26%) | 2,013,338 |
| 4 Dec 2007 | CNY | 8.36 | 9.03 | 8.32 | 8.75 | 8.75 | +0.4 (+4.79%) | 3,367,250 |
| 3 Dec 2007 | CNY | 8.3 | 8.49 | 8.1 | 8.35 | 8.35 | -0.01 (-0.12%) | 1,528,118 |
| 30 Nov 2007 | CNY | 8.6 | 8.6 | 8.25 | 8.36 | 8.36 | -0.27 (-3.13%) | 1,564,251 |
| 29 Nov 2007 | CNY | 8.42 | 8.69 | 8.37 | 8.63 | 8.63 | +0.22 (+2.62%) | 1,640,571 |
| 28 Nov 2007 | CNY | 8.48 | 8.68 | 8.31 | 8.41 | 8.41 | -0.07 (-0.83%) | 1,479,730 |
| 27 Nov 2007 | CNY | 8.7 | 8.94 | 8.48 | 8.48 | 8.48 | -0.36 (-4.07%) | 2,268,682 |
| 26 Nov 2007 | CNY | 9.15 | 9.27 | 8.81 | 8.84 | 8.84 | -0.21 (-2.32%) | 2,537,173 |
| 23 Nov 2007 | CNY | 8.9 | 9.2 | 8.8 | 9.05 | 9.05 | -0.29 (-3.10%) | 4,044,715 |
| 22 Nov 2007 | CNY | 9.4 | 10.03 | 9.17 | 9.34 | 9.34 | +0.21 (+2.30%) | 13,813,544 |
| 21 Nov 2007 | CNY | 9.03 | 9.13 | 8.72 | 9.13 | 9.13 | +0.03 (+0.33%) | 4,866,620 |
| 20 Nov 2007 | CNY | 9 | 9.13 | 8.91 | 9.1 | 9.1 | +0.11 (+1.22%) | 2,856,769 |
| 19 Nov 2007 | CNY | 9.02 | 9.06 | 8.8 | 8.99 | 8.99 | 0.0 (0.0%) | 2,897,594 |
| 16 Nov 2007 | CNY | 8.78 | 9.16 | 8.49 | 8.99 | 8.99 | +0.13 (+1.47%) | 4,764,515 |
| 15 Nov 2007 | CNY | 8.64 | 9.09 | 8.43 | 8.86 | 8.86 | +0.23 (+2.67%) | 4,280,027 |
| 14 Nov 2007 | CNY | 8.36 | 8.7 | 8.36 | 8.63 | 8.63 | +0.26 (+3.11%) | 2,489,977 |
| 13 Nov 2007 | CNY | 8.38 | 8.58 | 8.22 | 8.37 | 8.37 | +0.04 (+0.48%) | 2,245,056 |
| 12 Nov 2007 | CNY | 8.23 | 8.39 | 8.05 | 8.33 | 8.33 | +0.13 (+1.59%) | 3,199,459 |
| 9 Nov 2007 | CNY | 7.81 | 8.33 | 7.76 | 8.2 | 8.2 | +0.28 (+3.54%) | 2,716,380 |
| 8 Nov 2007 | CNY | 8.43 | 8.43 | 7.9 | 7.92 | 7.92 | -0.53 (-6.27%) | 1,518,300 |
| 7 Nov 2007 | CNY | 8.47 | 8.67 | 8.1 | 8.45 | 8.45 | -0.05 (-0.59%) | 1,341,950 |
| 6 Nov 2007 | CNY | 8.31 | 8.65 | 8.3 | 8.5 | 8.5 | +0.2 (+2.41%) | 1,973,298 |
| 5 Nov 2007 | CNY | 8.14 | 8.44 | 8 | 8.3 | 8.3 | +0.29 (+3.62%) | 1,716,130 |
| 2 Nov 2007 | CNY | 8.36 | 8.36 | 7.96 | 8.01 | 8.01 | -0.35 (-4.19%) | 2,771,632 |
