| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | CNY | 10.7143 | 10.9673 | 10.5089 | 10.9524 | 10.9524 | +0.152 (+1.41%) | 2,007,109 |
| 4 Dec 2007 | CNY | 10.9524 | 11.0417 | 10.6994 | 10.8006 | 10.8006 | -0.167 (-1.52%) | 1,758,869 |
| 3 Dec 2007 | CNY | 11.4435 | 11.4435 | 10.9524 | 10.9673 | 10.9673 | -0.476 (-4.16%) | 1,405,518 |
| 30 Nov 2007 | CNY | 11.372 | 11.4881 | 11.2679 | 11.4435 | 11.4435 | +0.176 (+1.56%) | 379,649 |
| 29 Nov 2007 | CNY | 11.4286 | 11.4286 | 11.0566 | 11.2679 | 11.2679 | +0.054 (+0.48%) | 434,115 |
| 28 Nov 2007 | CNY | 11.253 | 11.4286 | 10.9316 | 11.2143 | 11.2143 | -0.039 (-0.34%) | 201,549 |
| 27 Nov 2007 | CNY | 11.6905 | 11.7857 | 11.253 | 11.253 | 11.253 | -0.533 (-4.52%) | 440,354 |
| 26 Nov 2007 | CNY | 11.9048 | 11.9643 | 11.7262 | 11.7857 | 11.7857 | +0.03 (+0.25%) | 346,684 |
| 23 Nov 2007 | CNY | 11.4911 | 11.8691 | 11.4613 | 11.756 | 11.756 | -0.045 (-0.38%) | 348,479 |
| 22 Nov 2007 | CNY | 11.8452 | 11.9048 | 11.6101 | 11.8006 | 11.8006 | +0.045 (+0.38%) | 606,469 |
| 21 Nov 2007 | CNY | 11.5625 | 12.0536 | 11.5625 | 11.756 | 11.756 | +0.217 (+1.88%) | 681,317 |
| 20 Nov 2007 | CNY | 11.3393 | 11.756 | 11.1905 | 11.5387 | 11.5387 | +0.176 (+1.55%) | 425,517 |
| 19 Nov 2007 | CNY | 11.3095 | 11.5714 | 11.1845 | 11.3631 | 11.3631 | +0.107 (+0.95%) | 339,047 |
| 16 Nov 2007 | CNY | 11.1994 | 11.4821 | 11.1994 | 11.256 | 11.256 | -0.214 (-1.87%) | 242,558 |
| 15 Nov 2007 | CNY | 11.756 | 11.8691 | 11.1756 | 11.4702 | 11.4702 | -0.244 (-2.08%) | 655,102 |
| 14 Nov 2007 | CNY | 11.4583 | 11.8393 | 11.4583 | 11.7143 | 11.7143 | +0.309 (+2.71%) | 861,060 |
| 13 Nov 2007 | CNY | 11.6071 | 11.6071 | 11.3155 | 11.4048 | 11.4048 | -0.024 (-0.21%) | 324,374 |
| 12 Nov 2007 | CNY | 11.4018 | 11.5833 | 11.1607 | 11.4286 | 11.4286 | +0.006 (+0.05%) | 1,332,270 |
| 9 Nov 2007 | CNY | 11.2411 | 11.6369 | 11.1696 | 11.4226 | 11.4226 | +0.173 (+1.53%) | 398,405 |
| 8 Nov 2007 | CNY | 11.1905 | 11.3512 | 11.1875 | 11.25 | 11.25 | -0.059 (-0.53%) | 776,828 |
| 7 Nov 2007 | CNY | 11.5476 | 11.5476 | 11.1696 | 11.3095 | 11.3095 | -0.042 (-0.37%) | 381,161 |
| 6 Nov 2007 | CNY | 11.1548 | 11.625 | 11.0774 | 11.3512 | 11.3512 | +0.295 (+2.66%) | 555,256 |
| 5 Nov 2007 | CNY | 10.8333 | 11.1339 | 10.7143 | 11.0566 | 11.0566 | +0.223 (+2.06%) | 535,426 |
| 2 Nov 2007 | CNY | 11.006 | 11.006 | 10.7173 | 10.8333 | 10.8333 | -0.223 (-2.02%) | 437,619 |
| 1 Nov 2007 | CNY | 11.5714 | 11.5714 | 11.0179 | 11.0566 | 11.0566 | -0.485 (-4.20%) | 957,526 |
| 31 Oct 2007 | CNY | 11.128 | 11.6339 | 10.9762 | 11.5417 | 11.5417 | +0.473 (+4.28%) | 1,352,359 |
| 30 Oct 2007 | CNY | 10.9524 | 11.0685 | 10.7292 | 11.0685 | 11.0685 | +0.235 (+2.17%) | 695,456 |
| 29 Oct 2007 | CNY | 11.1905 | 11.3988 | 10.7143 | 10.8333 | 10.8333 | -0.298 (-2.67%) | 883,992 |
| 26 Oct 2007 | CNY | 11.3244 | 11.3988 | 10.7679 | 11.131 | 11.131 | -0.342 (-2.98%) | 992,920 |
| 25 Oct 2007 | CNY | 12.0506 | 12.0506 | 11.2202 | 11.4732 | 11.4732 | -0.694 (-5.70%) | 1,416,488 |
