| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | CNY | 3.8875 | 4.1075 | 3.8625 | 4.1 | 4.1 | +0.147 (+3.73%) | 11,761,288 |
| 7 Dec 2007 | CNY | 3.95 | 3.96 | 3.86 | 3.9525 | 3.9525 | +0.009 (+0.22%) | 9,532,064 |
| 6 Dec 2007 | CNY | 3.9475 | 3.9475 | 3.8813 | 3.9438 | 3.9438 | +0.005 (+0.13%) | 3,817,312 |
| 5 Dec 2007 | CNY | 3.85 | 3.9563 | 3.81 | 3.9388 | 3.9388 | +0.129 (+3.38%) | 7,626,296 |
| 4 Dec 2007 | CNY | 3.81 | 3.8738 | 3.79 | 3.81 | 3.81 | +0.022 (+0.59%) | 3,409,320 |
| 3 Dec 2007 | CNY | 3.7575 | 3.8 | 3.7263 | 3.7875 | 3.7875 | +0.025 (+0.66%) | 2,900,288 |
| 30 Nov 2007 | CNY | 3.8563 | 3.8563 | 3.7 | 3.7625 | 3.7625 | -0.069 (-1.80%) | 5,240,088 |
| 29 Nov 2007 | CNY | 3.775 | 3.8588 | 3.7263 | 3.8313 | 3.8313 | +0.111 (+2.99%) | 4,871,896 |
| 28 Nov 2007 | CNY | 3.8188 | 3.825 | 3.7038 | 3.72 | 3.72 | -0.03 (-0.80%) | 3,006,024 |
| 27 Nov 2007 | CNY | 3.75 | 3.8013 | 3.7188 | 3.75 | 3.75 | -0.01 (-0.27%) | 2,883,496 |
| 26 Nov 2007 | CNY | 3.9188 | 3.9438 | 3.76 | 3.76 | 3.76 | -0.077 (-2.02%) | 3,225,792 |
| 23 Nov 2007 | CNY | 3.7388 | 3.8375 | 3.7388 | 3.8375 | 3.8375 | +0.089 (+2.37%) | 5,756,552 |
| 22 Nov 2007 | CNY | 3.875 | 3.9363 | 3.7438 | 3.7488 | 3.7488 | -0.199 (-5.03%) | 8,122,560 |
| 21 Nov 2007 | CNY | 3.9475 | 3.975 | 3.9088 | 3.9475 | 3.9475 | +0.001 (+0.03%) | 9,110,560 |
| 20 Nov 2007 | CNY | 3.9188 | 3.9963 | 3.875 | 3.9463 | 3.9463 | +0.013 (+0.32%) | 7,873,400 |
| 19 Nov 2007 | CNY | 3.8075 | 3.985 | 3.7975 | 3.9338 | 3.9338 | +0.124 (+3.25%) | 10,236,408 |
| 16 Nov 2007 | CNY | 3.855 | 3.8713 | 3.7375 | 3.81 | 3.81 | -0.041 (-1.07%) | 5,626,776 |
| 15 Nov 2007 | CNY | 3.9125 | 3.9488 | 3.8375 | 3.8513 | 3.8513 | -0.074 (-1.88%) | 4,543,696 |
| 14 Nov 2007 | CNY | 3.85 | 3.925 | 3.85 | 3.925 | 3.925 | +0.113 (+2.95%) | 6,723,176 |
| 13 Nov 2007 | CNY | 3.8475 | 3.9363 | 3.7563 | 3.8125 | 3.8125 | -0.01 (-0.26%) | 11,639,832 |
| 12 Nov 2007 | CNY | 3.6413 | 3.8375 | 3.6413 | 3.8225 | 3.8225 | +0.107 (+2.89%) | 17,730,608 |
| 9 Nov 2007 | CNY | 3.7125 | 3.8013 | 3.6875 | 3.715 | 3.715 | +0.001 (+0.03%) | 13,345,544 |
| 8 Nov 2007 | CNY | 3.925 | 3.925 | 3.69 | 3.7138 | 3.7138 | -0.212 (-5.41%) | 18,834,976 |
| 7 Nov 2007 | CNY | 4.0113 | 4.0875 | 3.875 | 3.9263 | 3.9263 | -0.085 (-2.12%) | 10,487,312 |
| 6 Nov 2007 | CNY | 4.0913 | 4.1188 | 4 | 4.0113 | 4.0113 | -0.077 (-1.90%) | 15,408,456 |
| 5 Nov 2007 | CNY | 3.9613 | 4.1375 | 3.96 | 4.0888 | 4.0888 | +0.115 (+2.89%) | 20,094,632 |
| 2 Nov 2007 | CNY | 4.125 | 4.125 | 3.9525 | 3.9738 | 3.9738 | -0.215 (-5.13%) | 11,517,328 |
| 1 Nov 2007 | CNY | 4.3238 | 4.3725 | 4.1888 | 4.1888 | 4.1888 | -0.031 (-0.74%) | 13,543,912 |
| 31 Oct 2007 | CNY | 4.0963 | 4.275 | 4.0963 | 4.22 | 4.22 | +0.147 (+3.62%) | 16,748,256 |
| 30 Oct 2007 | CNY | 4.0525 | 4.175 | 4.0025 | 4.0725 | 4.0725 | +0.013 (+0.31%) | 8,985,032 |
