| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | CNY | 6.5017 | 6.75 | 6.5017 | 6.6617 | 6.6617 | +0.098 (+1.50%) | 1,667,874 |
| 18 Dec 2007 | CNY | 6.4667 | 6.6667 | 6.4667 | 6.5633 | 6.5633 | -0.105 (-1.57%) | 1,504,038 |
| 17 Dec 2007 | CNY | 6.4167 | 6.7667 | 6.4167 | 6.6683 | 6.6683 | +0.28 (+4.38%) | 3,901,074 |
| 14 Dec 2007 | CNY | 6.3 | 6.4667 | 6.1283 | 6.3883 | 6.3883 | +0.03 (+0.47%) | 2,736,924 |
| 13 Dec 2007 | CNY | 6.8083 | 6.865 | 6.335 | 6.3583 | 6.3583 | -0.465 (-6.81%) | 3,791,076 |
| 12 Dec 2007 | CNY | 6.5833 | 6.995 | 6.5633 | 6.8233 | 6.8233 | +0.262 (+3.99%) | 6,164,082 |
| 11 Dec 2007 | CNY | 6.75 | 6.7933 | 6.4967 | 6.5617 | 6.5617 | -0.153 (-2.28%) | 4,122,066 |
| 10 Dec 2007 | CNY | 6.3433 | 6.7167 | 6.2633 | 6.715 | 6.715 | +0.335 (+5.25%) | 3,855,540 |
| 7 Dec 2007 | CNY | 6.3667 | 6.4167 | 6.2767 | 6.38 | 6.38 | +0.015 (+0.24%) | 2,139,378 |
| 6 Dec 2007 | CNY | 6.2033 | 6.5833 | 6.2033 | 6.365 | 6.365 | +0.163 (+2.63%) | 2,942,562 |
| 5 Dec 2007 | CNY | 6.08 | 6.2017 | 6 | 6.2017 | 6.2017 | +0.152 (+2.51%) | 1,707,048 |
| 4 Dec 2007 | CNY | 6.035 | 6.1883 | 5.9717 | 6.05 | 6.05 | +0.048 (+0.80%) | 1,304,724 |
| 3 Dec 2007 | CNY | 5.9167 | 6.155 | 5.8717 | 6.0017 | 6.0017 | +0.018 (+0.31%) | 1,033,560 |
| 30 Nov 2007 | CNY | 6.1667 | 6.1667 | 5.9417 | 5.9833 | 5.9833 | -0.167 (-2.71%) | 1,284,600 |
| 29 Nov 2007 | CNY | 5.95 | 6.2083 | 5.95 | 6.15 | 6.15 | +0.2 (+3.36%) | 1,245,114 |
| 28 Nov 2007 | CNY | 5.975 | 6.0833 | 5.8667 | 5.95 | 5.95 | -0.033 (-0.56%) | 1,557,072 |
| 27 Nov 2007 | CNY | 6.1633 | 6.1833 | 5.975 | 5.9833 | 5.9833 | -0.183 (-2.97%) | 1,728,060 |
| 26 Nov 2007 | CNY | 6.325 | 6.5833 | 6.1667 | 6.1667 | 6.1667 | -0.062 (-0.99%) | 2,459,664 |
| 23 Nov 2007 | CNY | 6.1667 | 6.3283 | 6.0833 | 6.2283 | 6.2283 | -0.142 (-2.22%) | 2,302,374 |
| 22 Nov 2007 | CNY | 6.9167 | 6.9167 | 6.3467 | 6.37 | 6.37 | -0.467 (-6.83%) | 4,963,470 |
| 21 Nov 2007 | CNY | 6.2517 | 6.8367 | 6.2517 | 6.8367 | 6.8367 | +0.622 (+10.00%) | 8,245,050 |
| 20 Nov 2007 | CNY | 6.1667 | 6.2417 | 6.0517 | 6.215 | 6.215 | +0.048 (+0.78%) | 2,201,052 |
| 19 Nov 2007 | CNY | 5.9667 | 6.1667 | 5.9633 | 6.1667 | 6.1667 | +0.203 (+3.41%) | 1,757,058 |
| 16 Nov 2007 | CNY | 6.0833 | 6.0833 | 5.9167 | 5.9633 | 5.9633 | -0.153 (-2.51%) | 1,485,072 |
| 15 Nov 2007 | CNY | 6.06 | 6.255 | 6.0017 | 6.1167 | 6.1167 | +0.058 (+0.96%) | 1,957,176 |
| 14 Nov 2007 | CNY | 5.9667 | 6.065 | 5.9167 | 6.0583 | 6.0583 | +0.145 (+2.45%) | 2,047,488 |
| 13 Nov 2007 | CNY | 6 | 6.1667 | 5.8333 | 5.9133 | 5.9133 | -0.087 (-1.45%) | 2,934,330 |
| 12 Nov 2007 | CNY | 6.6667 | 6.6667 | 6 | 6 | 6 | -0.667 (-10.00%) | 3,938,580 |
| 8 Nov 2007 | CNY | 6.67 | 6.8817 | 6.6667 | 6.6667 | 6.6667 | -0.003 (-0.05%) | 2,187,198 |
| 7 Nov 2007 | CNY | 6.8933 | 6.8967 | 6.6667 | 6.67 | 6.67 | -0.213 (-3.10%) | 3,250,494 |
