| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 3.6944 | 3.7667 | 3.6444 | 3.725 | 3.725 | +0.039 (+1.06%) | 5,050,051 |
| 6 Dec 2007 | CNY | 3.6083 | 3.75 | 3.5833 | 3.6861 | 3.6861 | +0.108 (+3.03%) | 12,261,186 |
| 5 Dec 2007 | CNY | 3.55 | 3.5917 | 3.4944 | 3.5778 | 3.5778 | +0.025 (+0.70%) | 4,959,864 |
| 4 Dec 2007 | CNY | 3.6028 | 3.6028 | 3.4833 | 3.5528 | 3.5528 | -0.03 (-0.85%) | 2,576,041 |
| 3 Dec 2007 | CNY | 3.4444 | 3.6083 | 3.4306 | 3.5833 | 3.5833 | +0.15 (+4.37%) | 9,982,879 |
| 30 Nov 2007 | CNY | 3.5778 | 3.6806 | 3.425 | 3.4333 | 3.4333 | -0.136 (-3.81%) | 3,933,032 |
| 29 Nov 2007 | CNY | 3.4583 | 3.5778 | 3.4083 | 3.5694 | 3.5694 | +0.164 (+4.81%) | 13,002,739 |
| 28 Nov 2007 | CNY | 3.4194 | 3.4667 | 3.3833 | 3.4056 | 3.4056 | -0.011 (-0.32%) | 3,460,125 |
| 27 Nov 2007 | CNY | 3.4583 | 3.5 | 3.3972 | 3.4167 | 3.4167 | -0.056 (-1.60%) | 3,212,683 |
| 26 Nov 2007 | CNY | 3.5139 | 3.6 | 3.4444 | 3.4722 | 3.4722 | +0.05 (+1.46%) | 9,373,550 |
| 23 Nov 2007 | CNY | 3.2944 | 3.4222 | 3.2639 | 3.4222 | 3.4222 | +0.119 (+3.62%) | 2,925,576 |
| 22 Nov 2007 | CNY | 3.4167 | 3.4917 | 3.2806 | 3.3028 | 3.3028 | -0.142 (-4.11%) | 3,646,904 |
| 21 Nov 2007 | CNY | 3.5417 | 3.5694 | 3.4389 | 3.4444 | 3.4444 | -0.097 (-2.75%) | 5,562,957 |
| 20 Nov 2007 | CNY | 3.3139 | 3.6111 | 3.2917 | 3.5417 | 3.5417 | +0.231 (+6.96%) | 12,308,281 |
| 19 Nov 2007 | CNY | 3.2222 | 3.3306 | 3.2167 | 3.3111 | 3.3111 | +0.097 (+3.02%) | 4,565,775 |
| 16 Nov 2007 | CNY | 3.1694 | 3.225 | 3.1667 | 3.2139 | 3.2139 | -0.011 (-0.34%) | 2,126,052 |
| 15 Nov 2007 | CNY | 3.2778 | 3.2778 | 3.1667 | 3.225 | 3.225 | -0.036 (-1.11%) | 4,531,179 |
| 14 Nov 2007 | CNY | 3.2361 | 3.2667 | 3.1667 | 3.2611 | 3.2611 | +0.1 (+3.16%) | 4,053,646 |
| 13 Nov 2007 | CNY | 3.1528 | 3.25 | 3.1306 | 3.1611 | 3.1611 | +0.008 (+0.26%) | 4,037,990 |
| 12 Nov 2007 | CNY | 3.2917 | 3.2917 | 3.05 | 3.1528 | 3.1528 | -0.158 (-4.78%) | 5,886,255 |
| 9 Nov 2007 | CNY | 3.3861 | 3.4833 | 3.2722 | 3.3111 | 3.3111 | -0.122 (-3.56%) | 4,093,628 |
| 8 Nov 2007 | CNY | 3.5556 | 3.5556 | 3.4333 | 3.4333 | 3.4333 | -0.147 (-4.11%) | 3,803,936 |
| 7 Nov 2007 | CNY | 3.5278 | 3.5833 | 3.4778 | 3.5806 | 3.5806 | +0.061 (+1.74%) | 4,202,244 |
| 6 Nov 2007 | CNY | 3.4667 | 3.55 | 3.4667 | 3.5194 | 3.5194 | +0.056 (+1.60%) | 2,914,704 |
| 5 Nov 2007 | CNY | 3.4444 | 3.5972 | 3.375 | 3.4639 | 3.4639 | +0.014 (+0.40%) | 4,955,583 |
| 2 Nov 2007 | CNY | 3.5778 | 3.5778 | 3.3667 | 3.45 | 3.45 | -0.142 (-3.95%) | 7,692,948 |
| 1 Nov 2007 | CNY | 3.7472 | 3.75 | 3.5722 | 3.5917 | 3.5917 | -0.133 (-3.58%) | 5,967,529 |
| 31 Oct 2007 | CNY | 3.55 | 3.7472 | 3.5278 | 3.725 | 3.725 | +0.217 (+6.18%) | 8,476,614 |
| 30 Oct 2007 | CNY | 3.5722 | 3.5722 | 3.3611 | 3.5083 | 3.5083 | -0.014 (-0.39%) | 9,038,725 |
| 29 Oct 2007 | CNY | 3.6556 | 3.7444 | 3.4167 | 3.5222 | 3.5222 | -0.133 (-3.65%) | 10,011,178 |
