| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | CNY | 6.8136 | 7.1302 | 6.8136 | 7.1124 | 7.1124 | +0.151 (+2.17%) | 1,327,745 |
| 13 Dec 2007 | CNY | 7.1982 | 7.1982 | 6.9024 | 6.9615 | 6.9615 | -0.151 (-2.12%) | 1,269,997 |
| 12 Dec 2007 | CNY | 6.6657 | 7.2781 | 6.6568 | 7.1124 | 7.1124 | +0.465 (+6.99%) | 2,913,708 |
| 11 Dec 2007 | CNY | 6.6213 | 6.7278 | 6.5325 | 6.6479 | 6.6479 | -0.012 (-0.18%) | 1,123,711 |
| 10 Dec 2007 | CNY | 6.2692 | 6.8018 | 6.213 | 6.6598 | 6.6598 | +0.334 (+5.29%) | 2,888,088 |
| 7 Dec 2007 | CNY | 6.0059 | 6.3254 | 5.9201 | 6.3254 | 6.3254 | +0.328 (+5.48%) | 1,219,710 |
| 6 Dec 2007 | CNY | 6.142 | 6.1775 | 5.9556 | 5.997 | 5.997 | -0.145 (-2.36%) | 591,540 |
| 5 Dec 2007 | CNY | 6.0651 | 6.1509 | 5.9112 | 6.142 | 6.142 | +0.077 (+1.27%) | 1,050,821 |
| 4 Dec 2007 | CNY | 5.9763 | 6.1834 | 5.9763 | 6.0651 | 6.0651 | +0.089 (+1.49%) | 680,404 |
| 3 Dec 2007 | CNY | 5.7722 | 6.0089 | 5.7249 | 5.9763 | 5.9763 | +0.059 (+1.00%) | 578,098 |
| 30 Nov 2007 | CNY | 6 | 6 | 5.8521 | 5.9172 | 5.9172 | -0.029 (-0.50%) | 282,230 |
| 29 Nov 2007 | CNY | 5.8521 | 6.0296 | 5.7692 | 5.9467 | 5.9467 | +0.16 (+2.76%) | 642,348 |
| 28 Nov 2007 | CNY | 5.7249 | 5.8757 | 5.6746 | 5.787 | 5.787 | -0.047 (-0.81%) | 335,634 |
| 27 Nov 2007 | CNY | 5.8284 | 5.9645 | 5.8284 | 5.8343 | 5.8343 | -0.015 (-0.25%) | 301,834 |
| 26 Nov 2007 | CNY | 5.9172 | 6.0917 | 5.8462 | 5.8491 | 5.8491 | -0.041 (-0.70%) | 495,474 |
| 23 Nov 2007 | CNY | 5.6272 | 5.9112 | 5.6272 | 5.8905 | 5.8905 | +0.121 (+2.10%) | 293,809 |
| 22 Nov 2007 | CNY | 5.9024 | 6.0355 | 5.7692 | 5.7692 | 5.7692 | -0.148 (-2.50%) | 514,875 |
| 21 Nov 2007 | CNY | 6.0296 | 6.0296 | 5.861 | 5.9172 | 5.9172 | -0.118 (-1.96%) | 792,508 |
| 20 Nov 2007 | CNY | 5.7101 | 6.1065 | 5.7041 | 6.0355 | 6.0355 | +0.257 (+4.45%) | 1,960,332 |
| 19 Nov 2007 | CNY | 5.5473 | 5.7929 | 5.5414 | 5.7781 | 5.7781 | +0.142 (+2.52%) | 681,299 |
| 16 Nov 2007 | CNY | 5.6805 | 5.7101 | 5.5355 | 5.6361 | 5.6361 | -0.065 (-1.14%) | 502,409 |
| 15 Nov 2007 | CNY | 5.713 | 5.8254 | 5.6213 | 5.7012 | 5.7012 | -0.009 (-0.16%) | 787,540 |
| 14 Nov 2007 | CNY | 5.571 | 5.7633 | 5.5355 | 5.7101 | 5.7101 | +0.124 (+2.23%) | 1,006,290 |
| 13 Nov 2007 | CNY | 5.9556 | 6.0592 | 5.5621 | 5.5858 | 5.5858 | -0.367 (-6.16%) | 1,707,914 |
| 9 Nov 2007 | CNY | 6.1183 | 6.1509 | 5.9172 | 5.9527 | 5.9527 | -0.166 (-2.71%) | 1,074,633 |
| 8 Nov 2007 | CNY | 6.4201 | 6.4793 | 6.0681 | 6.1183 | 6.1183 | -0.355 (-5.49%) | 760,635 |
| 7 Nov 2007 | CNY | 6.3639 | 6.5681 | 6.3639 | 6.4734 | 6.4734 | +0.13 (+2.05%) | 606,960 |
| 6 Nov 2007 | CNY | 6.358 | 6.4349 | 6.2663 | 6.3432 | 6.3432 | +0.068 (+1.08%) | 594,880 |
| 5 Nov 2007 | CNY | 6.2988 | 6.4586 | 6.1539 | 6.2752 | 6.2752 | -0.024 (-0.37%) | 746,510 |
| 2 Nov 2007 | CNY | 6.5118 | 6.5976 | 6.216 | 6.2988 | 6.2988 | -0.358 (-5.38%) | 1,340,186 |
