| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | CNY | 2.0265 | 2.093 | 2.0104 | 2.0694 | 2.0694 | +0.075 (+3.77%) | 14,272,378 |
| 14 Dec 2007 | CNY | 1.9064 | 1.9997 | 1.8764 | 1.9943 | 1.9943 | +0.054 (+2.76%) | 10,919,347 |
| 13 Dec 2007 | CNY | 1.9622 | 2.0158 | 1.9257 | 1.9407 | 1.9407 | -0.021 (-1.10%) | 15,303,334 |
| 12 Dec 2007 | CNY | 1.9482 | 1.9825 | 1.9107 | 1.9622 | 1.9622 | +0.016 (+0.83%) | 10,655,716 |
| 11 Dec 2007 | CNY | 1.9171 | 1.9622 | 1.885 | 1.9461 | 1.9461 | +0.03 (+1.57%) | 14,097,087 |
| 10 Dec 2007 | CNY | 1.8013 | 1.9171 | 1.7885 | 1.9161 | 1.9161 | +0.096 (+5.25%) | 12,845,746 |
| 7 Dec 2007 | CNY | 1.8399 | 1.8421 | 1.7992 | 1.8206 | 1.8206 | -0.019 (-1.05%) | 12,761,678 |
| 6 Dec 2007 | CNY | 1.8624 | 1.8624 | 1.8249 | 1.8399 | 1.8399 | -0.014 (-0.76%) | 3,711,437 |
| 5 Dec 2007 | CNY | 1.8324 | 1.8721 | 1.8121 | 1.8539 | 1.8539 | +0.04 (+2.19%) | 5,121,318 |
| 4 Dec 2007 | CNY | 1.8335 | 1.8732 | 1.8121 | 1.8142 | 1.8142 | -0.005 (-0.30%) | 5,700,305 |
| 3 Dec 2007 | CNY | 1.8324 | 1.9171 | 1.781 | 1.8196 | 1.8196 | -0.014 (-0.76%) | 8,669,786 |
| 30 Nov 2007 | CNY | 1.7702 | 1.8871 | 1.7477 | 1.8335 | 1.8335 | +0.056 (+3.14%) | 15,213,045 |
| 29 Nov 2007 | CNY | 1.7048 | 1.8013 | 1.6845 | 1.7777 | 1.7777 | +0.095 (+5.67%) | 6,446,665 |
| 28 Nov 2007 | CNY | 1.6673 | 1.7123 | 1.6673 | 1.6823 | 1.6823 | +0.014 (+0.83%) | 1,673,904 |
| 27 Nov 2007 | CNY | 1.6512 | 1.7156 | 1.6512 | 1.6684 | 1.6684 | 0.0 (0.0%) | 2,671,975 |
| 26 Nov 2007 | CNY | 1.7027 | 1.7531 | 1.6673 | 1.6684 | 1.6684 | -0.012 (-0.70%) | 3,814,476 |
| 23 Nov 2007 | CNY | 1.6491 | 1.693 | 1.6255 | 1.6802 | 1.6802 | +0.029 (+1.76%) | 3,029,794 |
| 22 Nov 2007 | CNY | 1.737 | 1.737 | 1.6459 | 1.6512 | 1.6512 | -0.086 (-4.94%) | 4,539,385 |
| 21 Nov 2007 | CNY | 1.7906 | 1.8217 | 1.7295 | 1.737 | 1.737 | -0.043 (-2.41%) | 4,865,941 |
| 20 Nov 2007 | CNY | 1.7627 | 1.8056 | 1.7381 | 1.7799 | 1.7799 | +0.019 (+1.10%) | 8,802,865 |
| 19 Nov 2007 | CNY | 1.6737 | 1.7617 | 1.6737 | 1.7606 | 1.7606 | +0.104 (+6.28%) | 8,458,644 |
| 16 Nov 2007 | CNY | 1.6598 | 1.6598 | 1.6191 | 1.6566 | 1.6566 | -0.005 (-0.32%) | 3,200,655 |
| 15 Nov 2007 | CNY | 1.6834 | 1.7027 | 1.6544 | 1.6619 | 1.6619 | -0.02 (-1.21%) | 3,958,971 |
| 14 Nov 2007 | CNY | 1.6169 | 1.6834 | 1.6094 | 1.6823 | 1.6823 | +0.076 (+4.74%) | 4,524,126 |
| 13 Nov 2007 | CNY | 1.6512 | 1.6705 | 1.5976 | 1.6062 | 1.6062 | -0.035 (-2.16%) | 5,427,142 |
| 12 Nov 2007 | CNY | 1.6705 | 1.6705 | 1.5869 | 1.6416 | 1.6416 | -0.032 (-1.92%) | 5,952,996 |
| 9 Nov 2007 | CNY | 1.7048 | 1.7156 | 1.6523 | 1.6737 | 1.6737 | -0.026 (-1.52%) | 4,648,868 |
| 8 Nov 2007 | CNY | 1.7874 | 1.8131 | 1.6941 | 1.6995 | 1.6995 | -0.087 (-4.86%) | 5,632,250 |
| 7 Nov 2007 | CNY | 1.7488 | 1.8153 | 1.7027 | 1.7863 | 1.7863 | +0.049 (+2.84%) | 6,827,520 |
| 6 Nov 2007 | CNY | 1.7156 | 1.7799 | 1.7156 | 1.737 | 1.737 | +0.021 (+1.25%) | 5,329,560 |
