| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | CNY | 3.78 | 3.835 | 3.775 | 3.825 | 3.825 | +0.09 (+2.41%) | 10,541,992 |
| 25 Dec 2007 | CNY | 3.685 | 3.76 | 3.645 | 3.735 | 3.735 | +0.06 (+1.63%) | 8,198,518 |
| 24 Dec 2007 | CNY | 3.675 | 3.73 | 3.665 | 3.675 | 3.675 | +0.01 (+0.27%) | 9,098,498 |
| 21 Dec 2007 | CNY | 3.59 | 3.67 | 3.58 | 3.665 | 3.665 | +0.02 (+0.55%) | 7,277,802 |
| 20 Dec 2007 | CNY | 3.655 | 3.69 | 3.615 | 3.645 | 3.645 | 0.0 (0.0%) | 7,152,122 |
| 19 Dec 2007 | CNY | 3.61 | 3.67 | 3.59 | 3.645 | 3.645 | +0.055 (+1.53%) | 11,486,054 |
| 18 Dec 2007 | CNY | 3.535 | 3.6 | 3.505 | 3.59 | 3.59 | +0.05 (+1.41%) | 5,911,464 |
| 17 Dec 2007 | CNY | 3.52 | 3.58 | 3.515 | 3.54 | 3.54 | +0.025 (+0.71%) | 5,435,034 |
| 14 Dec 2007 | CNY | 3.4 | 3.515 | 3.4 | 3.515 | 3.515 | +0.075 (+2.18%) | 4,532,082 |
| 13 Dec 2007 | CNY | 3.55 | 3.635 | 3.435 | 3.44 | 3.44 | -0.11 (-3.10%) | 8,840,154 |
| 12 Dec 2007 | CNY | 3.54 | 3.575 | 3.505 | 3.55 | 3.55 | 0.0 (0.0%) | 6,423,102 |
| 11 Dec 2007 | CNY | 3.515 | 3.55 | 3.46 | 3.55 | 3.55 | +0.05 (+1.43%) | 7,880,418 |
| 10 Dec 2007 | CNY | 3.415 | 3.545 | 3.375 | 3.5 | 3.5 | +0.055 (+1.60%) | 7,535,744 |
| 7 Dec 2007 | CNY | 3.405 | 3.445 | 3.375 | 3.445 | 3.445 | +0.045 (+1.32%) | 5,331,860 |
| 6 Dec 2007 | CNY | 3.385 | 3.4 | 3.325 | 3.4 | 3.4 | +0.015 (+0.44%) | 3,884,862 |
| 5 Dec 2007 | CNY | 3.345 | 3.39 | 3.3 | 3.385 | 3.385 | +0.045 (+1.35%) | 4,157,618 |
| 4 Dec 2007 | CNY | 3.335 | 3.375 | 3.295 | 3.34 | 3.34 | +0.01 (+0.30%) | 2,699,578 |
| 3 Dec 2007 | CNY | 3.26 | 3.335 | 3.26 | 3.33 | 3.33 | +0.04 (+1.22%) | 2,257,366 |
| 30 Nov 2007 | CNY | 3.375 | 3.39 | 3.29 | 3.29 | 3.29 | -0.075 (-2.23%) | 2,677,920 |
| 29 Nov 2007 | CNY | 3.275 | 3.365 | 3.26 | 3.365 | 3.365 | +0.11 (+3.38%) | 3,887,144 |
| 28 Nov 2007 | CNY | 3.265 | 3.325 | 3.25 | 3.255 | 3.255 | -0.03 (-0.91%) | 2,571,702 |
| 27 Nov 2007 | CNY | 3.31 | 3.35 | 3.275 | 3.285 | 3.285 | -0.04 (-1.20%) | 1,760,460 |
| 26 Nov 2007 | CNY | 3.36 | 3.39 | 3.28 | 3.325 | 3.325 | +0.015 (+0.45%) | 3,107,176 |
| 23 Nov 2007 | CNY | 3.26 | 3.31 | 3.175 | 3.31 | 3.31 | +0.05 (+1.53%) | 3,390,788 |
| 22 Nov 2007 | CNY | 3.38 | 3.435 | 3.25 | 3.26 | 3.26 | -0.16 (-4.68%) | 5,181,174 |
| 21 Nov 2007 | CNY | 3.53 | 3.58 | 3.42 | 3.42 | 3.42 | -0.11 (-3.12%) | 4,980,836 |
| 20 Nov 2007 | CNY | 3.5 | 3.575 | 3.48 | 3.53 | 3.53 | +0.01 (+0.28%) | 5,979,700 |
| 19 Nov 2007 | CNY | 3.48 | 3.535 | 3.41 | 3.52 | 3.52 | +0.075 (+2.18%) | 4,506,872 |
| 16 Nov 2007 | CNY | 3.42 | 3.45 | 3.33 | 3.445 | 3.445 | +0.02 (+0.58%) | 3,444,576 |
| 15 Nov 2007 | CNY | 3.58 | 3.58 | 3.415 | 3.425 | 3.425 | -0.15 (-4.20%) | 8,245,052 |
