| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2008 | CNY | 5.4927 | 5.5815 | 5.3878 | 5.5129 | 5.5129 | -0.004 (-0.07%) | 12,608,148 |
| 4 Jan 2008 | CNY | 5.6299 | 5.6905 | 5.4887 | 5.5169 | 5.5169 | -0.166 (-2.91%) | 9,472,555 |
| 3 Jan 2008 | CNY | 5.4806 | 5.7308 | 5.4725 | 5.6824 | 5.6824 | +0.153 (+2.77%) | 15,826,425 |
| 2 Jan 2008 | CNY | 5.5411 | 5.6541 | 5.408 | 5.529 | 5.529 | +0.004 (+0.07%) | 12,207,199 |
| 28 Dec 2007 | CNY | 5.5775 | 5.6824 | 5.5089 | 5.525 | 5.525 | -0.113 (-2.00%) | 10,867,307 |
| 27 Dec 2007 | CNY | 5.5775 | 5.7066 | 5.4281 | 5.638 | 5.638 | +0.178 (+3.25%) | 23,589,828 |
| 26 Dec 2007 | CNY | 5.3999 | 5.5008 | 5.3676 | 5.4604 | 5.4604 | +0.113 (+2.11%) | 11,184,517 |
| 25 Dec 2007 | CNY | 5.3151 | 5.4039 | 5.2142 | 5.3474 | 5.3474 | +0.036 (+0.68%) | 9,327,555 |
| 24 Dec 2007 | CNY | 5.3676 | 5.5048 | 5.2707 | 5.3111 | 5.3111 | +0.012 (+0.23%) | 18,394,214 |
| 21 Dec 2007 | CNY | 5.2183 | 5.3999 | 5.1739 | 5.299 | 5.299 | +0.093 (+1.78%) | 16,937,798 |
| 20 Dec 2007 | CNY | 5.2546 | 5.3151 | 5.1093 | 5.2062 | 5.2062 | +0.121 (+2.38%) | 34,540,470 |
| 19 Dec 2007 | CNY | 4.7501 | 5.0851 | 4.7461 | 5.0851 | 5.0851 | +0.464 (+10.04%) | 18,487,110 |
| 18 Dec 2007 | CNY | 4.5806 | 4.6735 | 4.5443 | 4.621 | 4.621 | +0.016 (+0.35%) | 3,355,330 |
| 17 Dec 2007 | CNY | 4.5927 | 4.7138 | 4.512 | 4.6048 | 4.6048 | +0.032 (+0.70%) | 6,382,905 |
| 14 Dec 2007 | CNY | 4.4192 | 4.5968 | 4.3385 | 4.5726 | 4.5726 | +0.145 (+3.28%) | 5,669,312 |
| 13 Dec 2007 | CNY | 4.6613 | 4.7017 | 4.4071 | 4.4273 | 4.4273 | -0.202 (-4.36%) | 6,300,101 |
| 12 Dec 2007 | CNY | 4.621 | 4.6694 | 4.5806 | 4.6291 | 4.6291 | 0.0 (0.0%) | 5,016,137 |
| 11 Dec 2007 | CNY | 4.6735 | 4.6735 | 4.5201 | 4.6291 | 4.6291 | +0.044 (+0.97%) | 7,390,224 |
| 10 Dec 2007 | CNY | 4.4878 | 4.6291 | 4.4596 | 4.5847 | 4.5847 | +0.085 (+1.88%) | 7,062,048 |
| 7 Dec 2007 | CNY | 4.4999 | 4.6331 | 4.4878 | 4.4999 | 4.4999 | +0.081 (+1.83%) | 7,999,696 |
| 6 Dec 2007 | CNY | 4.3667 | 4.4515 | 4.3102 | 4.4192 | 4.4192 | +0.052 (+1.20%) | 3,879,267 |
| 5 Dec 2007 | CNY | 4.3183 | 4.399 | 4.3102 | 4.3667 | 4.3667 | +0.052 (+1.21%) | 3,304,029 |
| 4 Dec 2007 | CNY | 4.4152 | 4.4152 | 4.2981 | 4.3143 | 4.3143 | -0.109 (-2.46%) | 4,069,415 |
| 3 Dec 2007 | CNY | 4.286 | 4.5039 | 4.286 | 4.4232 | 4.4232 | +0.218 (+5.18%) | 9,748,679 |
| 30 Nov 2007 | CNY | 4.2618 | 4.3466 | 4.1932 | 4.2053 | 4.2053 | -0.057 (-1.33%) | 3,951,520 |
| 29 Nov 2007 | CNY | 4.2537 | 4.2779 | 4.1488 | 4.2618 | 4.2618 | +0.065 (+1.54%) | 4,062,192 |
| 28 Nov 2007 | CNY | 4.1528 | 4.2779 | 4.1488 | 4.1972 | 4.1972 | +0.089 (+2.16%) | 4,918,215 |
| 27 Nov 2007 | CNY | 4.0479 | 4.1488 | 4.0358 | 4.1084 | 4.1084 | +0.032 (+0.79%) | 2,116,584 |
| 26 Nov 2007 | CNY | 4.1528 | 4.1892 | 4.0398 | 4.0762 | 4.0762 | -0.057 (-1.37%) | 3,651,316 |
| 23 Nov 2007 | CNY | 4.0075 | 4.1327 | 3.9954 | 4.1327 | 4.1327 | +0.113 (+2.81%) | 2,905,913 |
