| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | CNY | 4.8923 | 5.0385 | 4.8615 | 5 | 5 | +0.092 (+1.88%) | 6,459,094 |
| 4 Jan 2008 | CNY | 4.9462 | 4.9846 | 4.8615 | 4.9077 | 4.9077 | -0.077 (-1.54%) | 4,860,975 |
| 3 Jan 2008 | CNY | 4.8385 | 5.0154 | 4.7769 | 4.9846 | 4.9846 | +0.185 (+3.85%) | 9,593,714 |
| 2 Jan 2008 | CNY | 4.7308 | 4.8385 | 4.6539 | 4.8 | 4.8 | +0.1 (+2.13%) | 5,503,572 |
| 28 Dec 2007 | CNY | 4.7308 | 4.7923 | 4.6769 | 4.7 | 4.7 | -0.023 (-0.49%) | 4,838,594 |
| 27 Dec 2007 | CNY | 4.7462 | 4.8385 | 4.7231 | 4.7231 | 4.7231 | -0.046 (-0.97%) | 9,194,352 |
| 26 Dec 2007 | CNY | 4.6077 | 4.8077 | 4.5846 | 4.7692 | 4.7692 | +0.154 (+3.33%) | 10,413,744 |
| 25 Dec 2007 | CNY | 4.5231 | 4.6692 | 4.5077 | 4.6154 | 4.6154 | +0.077 (+1.69%) | 5,324,871 |
| 24 Dec 2007 | CNY | 4.5462 | 4.6077 | 4.5154 | 4.5385 | 4.5385 | 0.0 (0.0%) | 6,646,745 |
| 21 Dec 2007 | CNY | 4.4462 | 4.5385 | 4.4231 | 4.5385 | 4.5385 | +0.085 (+1.90%) | 4,735,490 |
| 20 Dec 2007 | CNY | 4.4077 | 4.4769 | 4.3615 | 4.4539 | 4.4539 | +0.069 (+1.58%) | 4,342,230 |
| 19 Dec 2007 | CNY | 4.3615 | 4.4385 | 4.3385 | 4.3846 | 4.3846 | +0.077 (+1.79%) | 3,983,406 |
| 18 Dec 2007 | CNY | 4.3923 | 4.4615 | 4.2692 | 4.3077 | 4.3077 | -0.123 (-2.78%) | 4,137,777 |
| 17 Dec 2007 | CNY | 4.3846 | 4.4923 | 4.3692 | 4.4308 | 4.4308 | +0.023 (+0.52%) | 4,793,319 |
| 14 Dec 2007 | CNY | 4.3308 | 4.4154 | 4.2385 | 4.4077 | 4.4077 | +0.054 (+1.24%) | 5,470,275 |
| 13 Dec 2007 | CNY | 4.5308 | 4.5692 | 4.3462 | 4.3539 | 4.3539 | -0.162 (-3.58%) | 5,497,583 |
| 12 Dec 2007 | CNY | 4.4539 | 4.5923 | 4.3923 | 4.5154 | 4.5154 | +0.023 (+0.51%) | 5,883,387 |
| 11 Dec 2007 | CNY | 4.3923 | 4.5154 | 4.3462 | 4.4923 | 4.4923 | +0.1 (+2.28%) | 6,656,923 |
| 10 Dec 2007 | CNY | 4.3385 | 4.4385 | 4.2769 | 4.3923 | 4.3923 | +0.015 (+0.35%) | 5,441,828 |
| 7 Dec 2007 | CNY | 4.3462 | 4.4308 | 4.3077 | 4.3769 | 4.3769 | +0.008 (+0.18%) | 5,188,089 |
| 6 Dec 2007 | CNY | 4.3 | 4.4077 | 4.2308 | 4.3692 | 4.3692 | +0.069 (+1.61%) | 9,397,506 |
| 5 Dec 2007 | CNY | 4.2615 | 4.3077 | 4.1923 | 4.3 | 4.3 | +0.038 (+0.90%) | 3,633,711 |
| 4 Dec 2007 | CNY | 4.3077 | 4.3077 | 4.1769 | 4.2615 | 4.2615 | -0.015 (-0.36%) | 2,121,761 |
| 3 Dec 2007 | CNY | 4.1769 | 4.2769 | 4.1385 | 4.2769 | 4.2769 | +0.1 (+2.39%) | 2,633,998 |
| 30 Nov 2007 | CNY | 4.2923 | 4.3308 | 4.1692 | 4.1769 | 4.1769 | -0.131 (-3.04%) | 3,443,714 |
| 29 Nov 2007 | CNY | 4.2385 | 4.3462 | 4.1615 | 4.3077 | 4.3077 | +0.077 (+1.82%) | 5,417,436 |
| 28 Nov 2007 | CNY | 4.2308 | 4.3692 | 4.1692 | 4.2308 | 4.2308 | -0.046 (-1.08%) | 8,865,014 |
| 27 Nov 2007 | CNY | 4.0385 | 4.3846 | 4.0077 | 4.2769 | 4.2769 | +0.2 (+4.91%) | 12,114,072 |
| 26 Nov 2007 | CNY | 4.0615 | 4.1308 | 4 | 4.0769 | 4.0769 | +0.069 (+1.73%) | 3,069,569 |
| 23 Nov 2007 | CNY | 3.9231 | 4.0308 | 3.8923 | 4.0077 | 4.0077 | +0.069 (+1.76%) | 1,963,442 |
