| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | CNY | 4.0867 | 4.1 | 3.9867 | 4.04 | 4.04 | -0.033 (-0.82%) | 4,383,885 |
| 5 Dec 2007 | CNY | 4.06 | 4.0733 | 4.0133 | 4.0733 | 4.0733 | +0.02 (+0.49%) | 5,679,549 |
| 4 Dec 2007 | CNY | 4.0667 | 4.12 | 4.0067 | 4.0533 | 4.0533 | +0.007 (+0.16%) | 8,217,504 |
| 3 Dec 2007 | CNY | 3.92 | 4.0467 | 3.8733 | 4.0467 | 4.0467 | +0.14 (+3.58%) | 6,462,966 |
| 30 Nov 2007 | CNY | 4 | 4.02 | 3.8267 | 3.9067 | 3.9067 | -0.08 (-2.01%) | 3,885,891 |
| 29 Nov 2007 | CNY | 3.9067 | 4.0067 | 3.8667 | 3.9867 | 3.9867 | +0.087 (+2.22%) | 4,032,067 |
| 28 Nov 2007 | CNY | 3.9 | 4.02 | 3.8333 | 3.9 | 3.9 | 0.0 (0.0%) | 3,420,465 |
| 27 Nov 2007 | CNY | 4.0333 | 4.0333 | 3.8733 | 3.9 | 3.9 | -0.107 (-2.66%) | 6,016,527 |
| 26 Nov 2007 | CNY | 4.12 | 4.14 | 4 | 4.0067 | 4.0067 | -0.053 (-1.31%) | 4,367,565 |
| 23 Nov 2007 | CNY | 3.9867 | 4.08 | 3.9667 | 4.06 | 4.06 | +0.033 (+0.83%) | 3,706,896 |
| 22 Nov 2007 | CNY | 4.0933 | 4.2133 | 4.0067 | 4.0267 | 4.0267 | -0.1 (-2.42%) | 8,993,361 |
| 21 Nov 2007 | CNY | 4.22 | 4.2667 | 4.1067 | 4.1267 | 4.1267 | -0.113 (-2.67%) | 4,941,901 |
| 20 Nov 2007 | CNY | 4.3133 | 4.3133 | 4.2133 | 4.24 | 4.24 | -0.013 (-0.31%) | 5,777,472 |
| 19 Nov 2007 | CNY | 4.2467 | 4.3133 | 4.14 | 4.2533 | 4.2533 | +0.073 (+1.75%) | 5,787,874 |
| 16 Nov 2007 | CNY | 4.0933 | 4.2533 | 4.0333 | 4.18 | 4.18 | +0.073 (+1.78%) | 6,058,936 |
| 15 Nov 2007 | CNY | 4.2 | 4.2333 | 4.0933 | 4.1067 | 4.1067 | -0.147 (-3.45%) | 6,228,352 |
| 14 Nov 2007 | CNY | 4.04 | 4.3667 | 4.02 | 4.2533 | 4.2533 | +0.253 (+6.33%) | 11,976,241 |
| 13 Nov 2007 | CNY | 4.0067 | 4.1333 | 3.9467 | 4 | 4 | +0.04 (+1.01%) | 5,491,126 |
| 12 Nov 2007 | CNY | 4.12 | 4.1333 | 3.7867 | 3.96 | 3.96 | -0.187 (-4.50%) | 7,900,629 |
| 9 Nov 2007 | CNY | 4.22 | 4.2867 | 4.0733 | 4.1467 | 4.1467 | -0.073 (-1.74%) | 6,461,110 |
| 8 Nov 2007 | CNY | 4.2533 | 4.36 | 4.1333 | 4.22 | 4.22 | -0.033 (-0.78%) | 14,238,297 |
| 7 Nov 2007 | CNY | 4.14 | 4.3333 | 4.12 | 4.2533 | 4.2533 | +0.053 (+1.27%) | 12,149,839 |
| 6 Nov 2007 | CNY | 4.52 | 4.52 | 4.1867 | 4.2 | 4.2 | +0.093 (+2.27%) | 26,510,826 |
| 5 Nov 2007 | CNY | 3.7333 | 4.1067 | 3.7 | 4.1067 | 4.1067 | +0.373 (+10.00%) | 11,509,059 |
| 2 Nov 2007 | CNY | 3.8867 | 3.8867 | 3.6533 | 3.7333 | 3.7333 | -0.107 (-2.78%) | 7,161,664 |
| 1 Nov 2007 | CNY | 4.0667 | 4.0733 | 3.8267 | 3.84 | 3.84 | -0.22 (-5.42%) | 9,206,067 |
| 31 Oct 2007 | CNY | 3.96 | 4.1333 | 3.9333 | 4.06 | 4.06 | +0.107 (+2.70%) | 10,886,320 |
| 30 Oct 2007 | CNY | 3.8533 | 3.96 | 3.6733 | 3.9533 | 3.9533 | +0.187 (+4.95%) | 8,354,605 |
| 29 Oct 2007 | CNY | 3.7933 | 3.8867 | 3.6 | 3.7667 | 3.7667 | -0.027 (-0.70%) | 9,035,799 |
| 26 Oct 2007 | CNY | 3.7 | 3.8867 | 3.5667 | 3.7933 | 3.7933 | +0.02 (+0.53%) | 10,151,511 |
