| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 4.9177 | 5.05 | 4.9118 | 5.0177 | 5.0177 | +0.097 (+1.97%) | 1,134,172 |
| 6 Dec 2007 | CNY | 4.9559 | 4.9706 | 4.8618 | 4.9206 | 4.9206 | -0.015 (-0.30%) | 592,378 |
| 5 Dec 2007 | CNY | 4.8177 | 4.9618 | 4.7941 | 4.9353 | 4.9353 | +0.118 (+2.44%) | 1,240,619 |
| 4 Dec 2007 | CNY | 4.8147 | 4.85 | 4.7824 | 4.8177 | 4.8177 | +0.003 (+0.06%) | 410,312 |
| 3 Dec 2007 | CNY | 4.7059 | 4.8235 | 4.7059 | 4.8147 | 4.8147 | +0.103 (+2.18%) | 625,732 |
| 30 Nov 2007 | CNY | 4.8118 | 4.8118 | 4.7118 | 4.7118 | 4.7118 | -0.1 (-2.08%) | 565,294 |
| 29 Nov 2007 | CNY | 4.75 | 4.8382 | 4.7059 | 4.8118 | 4.8118 | +0.085 (+1.80%) | 870,981 |
| 28 Nov 2007 | CNY | 4.7471 | 4.8088 | 4.6824 | 4.7265 | 4.7265 | -0.018 (-0.37%) | 443,655 |
| 27 Nov 2007 | CNY | 4.7059 | 4.7794 | 4.6324 | 4.7441 | 4.7441 | +0.015 (+0.31%) | 440,262 |
| 26 Nov 2007 | CNY | 4.7794 | 4.8412 | 4.7294 | 4.7294 | 4.7294 | -0.035 (-0.74%) | 583,548 |
| 23 Nov 2007 | CNY | 4.7059 | 4.7794 | 4.5971 | 4.7647 | 4.7647 | +0.044 (+0.93%) | 679,255 |
| 22 Nov 2007 | CNY | 4.9706 | 4.9706 | 4.7059 | 4.7206 | 4.7206 | -0.274 (-5.48%) | 1,445,142 |
| 21 Nov 2007 | CNY | 5.0559 | 5.0882 | 4.9412 | 4.9941 | 4.9941 | -0.068 (-1.34%) | 1,198,785 |
| 20 Nov 2007 | CNY | 5.0529 | 5.1235 | 5 | 5.0618 | 5.0618 | +0.032 (+0.64%) | 1,391,368 |
| 19 Nov 2007 | CNY | 4.9177 | 5.0559 | 4.8588 | 5.0294 | 5.0294 | +0.112 (+2.27%) | 1,014,498 |
| 16 Nov 2007 | CNY | 4.9971 | 4.9971 | 4.8588 | 4.9177 | 4.9177 | -0.109 (-2.16%) | 870,777 |
| 15 Nov 2007 | CNY | 4.9412 | 5.05 | 4.8618 | 5.0265 | 5.0265 | +0.118 (+2.40%) | 2,520,722 |
| 14 Nov 2007 | CNY | 4.8294 | 4.9353 | 4.7735 | 4.9088 | 4.9088 | +0.079 (+1.64%) | 1,251,516 |
| 13 Nov 2007 | CNY | 4.8824 | 4.9265 | 4.8 | 4.8294 | 4.8294 | -0.021 (-0.42%) | 1,402,411 |
| 12 Nov 2007 | CNY | 4.7588 | 4.8529 | 4.6471 | 4.85 | 4.85 | +0.041 (+0.86%) | 1,594,691 |
| 9 Nov 2007 | CNY | 4.6235 | 4.9412 | 4.6235 | 4.8088 | 4.8088 | +0.191 (+4.14%) | 2,030,167 |
| 8 Nov 2007 | CNY | 4.7 | 4.7088 | 4.5912 | 4.6177 | 4.6177 | -0.059 (-1.26%) | 776,577 |
| 7 Nov 2007 | CNY | 4.7912 | 4.8088 | 4.6471 | 4.6765 | 4.6765 | -0.088 (-1.85%) | 566,644 |
| 6 Nov 2007 | CNY | 4.7059 | 4.7912 | 4.6794 | 4.7647 | 4.7647 | +0.073 (+1.57%) | 852,992 |
| 5 Nov 2007 | CNY | 4.5294 | 4.7647 | 4.5294 | 4.6912 | 4.6912 | +0.121 (+2.64%) | 733,380 |
| 2 Nov 2007 | CNY | 4.7 | 4.7 | 4.5588 | 4.5706 | 4.5706 | -0.135 (-2.88%) | 1,142,672 |
| 1 Nov 2007 | CNY | 4.8882 | 4.9 | 4.7059 | 4.7059 | 4.7059 | -0.182 (-3.73%) | 957,851 |
| 31 Oct 2007 | CNY | 4.7529 | 4.9029 | 4.7206 | 4.8882 | 4.8882 | +0.182 (+3.87%) | 1,671,633 |
| 30 Oct 2007 | CNY | 4.6647 | 4.7059 | 4.6029 | 4.7059 | 4.7059 | +0.047 (+1.01%) | 1,034,371 |
| 29 Oct 2007 | CNY | 4.6735 | 4.7794 | 4.4559 | 4.6588 | 4.6588 | -0.012 (-0.25%) | 1,089,394 |
