| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | CNY | 5.8464 | 5.9354 | 5.7985 | 5.8076 | 5.8076 | -0.023 (-0.39%) | 6,462,609 |
| 21 Dec 2007 | CNY | 5.6912 | 5.8441 | 5.6912 | 5.8304 | 5.8304 | +0.066 (+1.15%) | 5,251,985 |
| 20 Dec 2007 | CNY | 5.6729 | 5.8213 | 5.6729 | 5.7642 | 5.7642 | +0.11 (+1.94%) | 4,519,183 |
| 19 Dec 2007 | CNY | 5.5451 | 5.7026 | 5.5451 | 5.6546 | 5.6546 | +0.13 (+2.35%) | 2,713,900 |
| 18 Dec 2007 | CNY | 5.6158 | 5.7071 | 5.5245 | 5.5245 | 5.5245 | -0.139 (-2.46%) | 2,314,369 |
| 17 Dec 2007 | CNY | 5.593 | 5.7323 | 5.5839 | 5.6638 | 5.6638 | +0.096 (+1.72%) | 4,317,593 |
| 14 Dec 2007 | CNY | 5.3761 | 5.5839 | 5.3761 | 5.5679 | 5.5679 | +0.064 (+1.16%) | 3,421,917 |
| 13 Dec 2007 | CNY | 5.6387 | 5.7939 | 5.4926 | 5.504 | 5.504 | -0.141 (-2.51%) | 5,417,944 |
| 12 Dec 2007 | CNY | 5.5588 | 5.6729 | 5.5588 | 5.6455 | 5.6455 | +0.059 (+1.06%) | 4,835,016 |
| 11 Dec 2007 | CNY | 5.5976 | 5.6775 | 5.5291 | 5.5861 | 5.5861 | +0.002 (+0.04%) | 4,373,974 |
| 10 Dec 2007 | CNY | 5.4309 | 5.6181 | 5.3647 | 5.5839 | 5.5839 | +0.091 (+1.66%) | 5,560,305 |
| 7 Dec 2007 | CNY | 5.3693 | 5.5154 | 5.3442 | 5.4926 | 5.4926 | +0.059 (+1.09%) | 5,047,005 |
| 6 Dec 2007 | CNY | 5.5702 | 5.7756 | 5.4332 | 5.4332 | 5.4332 | +0.13 (+2.45%) | 13,785,550 |
| 5 Dec 2007 | CNY | 5.2003 | 5.3328 | 5.1684 | 5.3031 | 5.3031 | +0.075 (+1.44%) | 3,923,552 |
| 4 Dec 2007 | CNY | 5.0953 | 5.2277 | 5.0953 | 5.2277 | 5.2277 | +0.141 (+2.78%) | 2,281,796 |
| 3 Dec 2007 | CNY | 5.0451 | 5.1319 | 5.0337 | 5.0862 | 5.0862 | +0.034 (+0.68%) | 1,120,881 |
| 30 Nov 2007 | CNY | 5.1593 | 5.2049 | 5.0474 | 5.052 | 5.052 | -0.119 (-2.30%) | 1,636,091 |
| 29 Nov 2007 | CNY | 5.0246 | 5.1935 | 5.0223 | 5.1707 | 5.1707 | +0.142 (+2.82%) | 2,532,285 |
| 28 Nov 2007 | CNY | 5.0405 | 5.1136 | 5.0291 | 5.0291 | 5.0291 | -0.032 (-0.63%) | 1,120,789 |
| 27 Nov 2007 | CNY | 5.0794 | 5.125 | 5.0246 | 5.0611 | 5.0611 | -0.016 (-0.32%) | 1,333,553 |
| 26 Nov 2007 | CNY | 5.1364 | 5.2346 | 5.0725 | 5.0771 | 5.0771 | -0.059 (-1.15%) | 2,225,778 |
| 23 Nov 2007 | CNY | 5.0223 | 5.1364 | 5.0017 | 5.1364 | 5.1364 | +0.116 (+2.32%) | 1,708,641 |
| 22 Nov 2007 | CNY | 5.2506 | 5.2506 | 4.9995 | 5.02 | 5.02 | -0.308 (-5.78%) | 2,816,118 |
| 21 Nov 2007 | CNY | 5.3419 | 5.3601 | 5.23 | 5.3282 | 5.3282 | -0.014 (-0.26%) | 3,491,628 |
| 20 Nov 2007 | CNY | 5.2529 | 5.3716 | 5.1661 | 5.3419 | 5.3419 | +0.073 (+1.39%) | 4,915,687 |
| 19 Nov 2007 | CNY | 5.125 | 5.3008 | 5.125 | 5.2688 | 5.2688 | +0.13 (+2.53%) | 4,066,211 |
| 16 Nov 2007 | CNY | 5.0086 | 5.1912 | 4.9355 | 5.1387 | 5.1387 | +0.137 (+2.74%) | 2,853,440 |
| 15 Nov 2007 | CNY | 5.1707 | 5.1935 | 4.9995 | 5.0017 | 5.0017 | -0.148 (-2.88%) | 3,579,596 |
| 14 Nov 2007 | CNY | 5.0337 | 5.1981 | 5.0337 | 5.1501 | 5.1501 | +0.173 (+3.49%) | 4,617,209 |
| 13 Nov 2007 | CNY | 4.9766 | 5.0451 | 4.9287 | 4.9766 | 4.9766 | +0.069 (+1.40%) | 3,701,720 |
