| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | CNY | 6.2823 | 6.4071 | 6.1366 | 6.1366 | 6.1366 | -0.142 (-2.26%) | 2,819,590 |
| 17 Dec 2007 | CNY | 6.102 | 6.3343 | 6.0326 | 6.2788 | 6.2788 | +0.194 (+3.19%) | 4,278,986 |
| 14 Dec 2007 | CNY | 5.8974 | 6.095 | 5.7969 | 6.0846 | 6.0846 | +0.094 (+1.56%) | 3,074,022 |
| 13 Dec 2007 | CNY | 6.2615 | 6.3967 | 5.9737 | 5.991 | 5.991 | -0.298 (-4.74%) | 3,186,980 |
| 12 Dec 2007 | CNY | 6.4417 | 6.4417 | 6.1713 | 6.2892 | 6.2892 | -0.101 (-1.57%) | 2,915,993 |
| 11 Dec 2007 | CNY | 6.1644 | 6.4695 | 6.1644 | 6.3897 | 6.3897 | +0.264 (+4.30%) | 5,476,232 |
| 10 Dec 2007 | CNY | 5.9633 | 6.199 | 5.8073 | 6.1262 | 6.1262 | +0.139 (+2.31%) | 2,518,303 |
| 7 Dec 2007 | CNY | 5.8627 | 6.0222 | 5.835 | 5.9876 | 5.9876 | +0.142 (+2.43%) | 2,408,463 |
| 6 Dec 2007 | CNY | 5.7622 | 5.8766 | 5.7137 | 5.8454 | 5.8454 | +0.08 (+1.38%) | 1,822,453 |
| 5 Dec 2007 | CNY | 5.627 | 5.7657 | 5.6235 | 5.7657 | 5.7657 | +0.132 (+2.34%) | 1,798,118 |
| 4 Dec 2007 | CNY | 5.679 | 5.7761 | 5.5542 | 5.6339 | 5.6339 | -0.062 (-1.10%) | 1,574,076 |
| 3 Dec 2007 | CNY | 5.6721 | 5.7102 | 5.5819 | 5.6963 | 5.6963 | -0.004 (-0.06%) | 1,011,371 |
| 30 Nov 2007 | CNY | 5.7865 | 5.8003 | 5.6513 | 5.6998 | 5.6998 | -0.107 (-1.85%) | 1,359,162 |
| 29 Nov 2007 | CNY | 5.6894 | 5.8523 | 5.6166 | 5.8073 | 5.8073 | +0.121 (+2.14%) | 1,870,566 |
| 28 Nov 2007 | CNY | 5.5507 | 5.8246 | 5.5507 | 5.6859 | 5.6859 | +0.003 (+0.06%) | 912,381 |
| 27 Nov 2007 | CNY | 5.7449 | 5.7483 | 5.5923 | 5.6825 | 5.6825 | -0.066 (-1.14%) | 902,338 |
| 26 Nov 2007 | CNY | 5.7899 | 5.9217 | 5.6513 | 5.7483 | 5.7483 | -0.024 (-0.42%) | 1,888,507 |
| 23 Nov 2007 | CNY | 5.6443 | 5.8211 | 5.5472 | 5.7726 | 5.7726 | +0.139 (+2.46%) | 1,302,324 |
| 22 Nov 2007 | CNY | 6.1436 | 6.1436 | 5.5576 | 5.6339 | 5.6339 | -0.541 (-8.76%) | 3,041,219 |
| 21 Nov 2007 | CNY | 6.3759 | 6.3863 | 6.154 | 6.1748 | 6.1748 | -0.187 (-2.94%) | 2,268,432 |
| 20 Nov 2007 | CNY | 6.31 | 6.4487 | 6.1886 | 6.362 | 6.362 | +0.031 (+0.49%) | 3,280,897 |
| 19 Nov 2007 | CNY | 5.8974 | 6.4071 | 5.8419 | 6.3308 | 6.3308 | +0.454 (+7.73%) | 4,041,041 |
| 16 Nov 2007 | CNY | 5.939 | 5.939 | 5.7206 | 5.8766 | 5.8766 | -0.052 (-0.88%) | 1,493,903 |
| 15 Nov 2007 | CNY | 6.0569 | 6.0638 | 5.8419 | 5.9286 | 5.9286 | -0.125 (-2.06%) | 2,651,905 |
| 14 Nov 2007 | CNY | 5.9529 | 6.0638 | 5.8697 | 6.0534 | 6.0534 | -0.031 (-0.51%) | 3,957,059 |
| 13 Nov 2007 | CNY | 5.6096 | 6.1678 | 5.4432 | 6.0846 | 6.0846 | +0.475 (+8.47%) | 6,306,339 |
| 12 Nov 2007 | CNY | 5.8939 | 5.8939 | 5.4779 | 5.6096 | 5.6096 | -0.284 (-4.82%) | 1,551,921 |
| 9 Nov 2007 | CNY | 5.9043 | 6.0257 | 5.8073 | 5.8939 | 5.8939 | -0.017 (-0.29%) | 1,308,470 |
| 8 Nov 2007 | CNY | 6.0846 | 6.206 | 5.7899 | 5.9113 | 5.9113 | -0.236 (-3.83%) | 2,243,090 |
| 7 Nov 2007 | CNY | 6.2441 | 6.3793 | 5.9633 | 6.147 | 6.147 | -0.094 (-1.50%) | 1,201,407 |
