| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | CNY | 8.29 | 8.29 | 8.035 | 8.04 | 8.04 | -0.21 (-2.55%) | 746,434 |
| 29 Nov 2007 | CNY | 8.15 | 8.495 | 7.94 | 8.25 | 8.25 | +0.16 (+1.98%) | 2,865,878 |
| 28 Nov 2007 | CNY | 8.175 | 8.3 | 8.055 | 8.09 | 8.09 | -0.12 (-1.46%) | 595,100 |
| 27 Nov 2007 | CNY | 8.29 | 8.3 | 8.185 | 8.21 | 8.21 | -0.09 (-1.08%) | 382,360 |
| 26 Nov 2007 | CNY | 8.325 | 8.415 | 8.175 | 8.3 | 8.3 | +0.075 (+0.91%) | 1,447,720 |
| 23 Nov 2007 | CNY | 8.1 | 8.225 | 8.08 | 8.225 | 8.225 | +0.06 (+0.73%) | 859,992 |
| 22 Nov 2007 | CNY | 8.435 | 8.49 | 8.15 | 8.165 | 8.165 | -0.27 (-3.20%) | 825,680 |
| 21 Nov 2007 | CNY | 8.555 | 8.79 | 8.4 | 8.435 | 8.435 | -0.16 (-1.86%) | 769,672 |
| 20 Nov 2007 | CNY | 8.44 | 8.71 | 8.31 | 8.595 | 8.595 | +0.135 (+1.60%) | 1,058,072 |
| 19 Nov 2007 | CNY | 8.285 | 8.48 | 8.285 | 8.46 | 8.46 | +0.175 (+2.11%) | 983,200 |
| 16 Nov 2007 | CNY | 8.19 | 8.3 | 8.19 | 8.285 | 8.285 | +0.01 (+0.12%) | 588,992 |
| 15 Nov 2007 | CNY | 8.405 | 8.545 | 8.26 | 8.275 | 8.275 | -0.08 (-0.96%) | 542,522 |
| 14 Nov 2007 | CNY | 8.29 | 8.4 | 8.225 | 8.355 | 8.355 | +0.225 (+2.77%) | 529,626 |
| 13 Nov 2007 | CNY | 8.195 | 8.36 | 8.13 | 8.13 | 8.13 | +0.02 (+0.25%) | 714,000 |
| 12 Nov 2007 | CNY | 8.35 | 8.43 | 7.85 | 8.11 | 8.11 | -0.34 (-4.02%) | 1,362,414 |
| 9 Nov 2007 | CNY | 8.55 | 8.74 | 8.405 | 8.45 | 8.45 | -0.2 (-2.31%) | 1,495,146 |
| 8 Nov 2007 | CNY | 9.005 | 9.14 | 8.59 | 8.65 | 8.65 | -0.4 (-4.42%) | 1,030,600 |
| 7 Nov 2007 | CNY | 9 | 9.19 | 8.97 | 9.05 | 9.05 | +0.1 (+1.12%) | 774,198 |
| 6 Nov 2007 | CNY | 8.92 | 9.15 | 8.92 | 8.95 | 8.95 | +0.03 (+0.34%) | 624,324 |
| 5 Nov 2007 | CNY | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.105 (-1.16%) | 4,000 |
| 2 Nov 2007 | CNY | 8.84 | 9.15 | 8.825 | 9.025 | 9.025 | +0.045 (+0.50%) | 1,141,698 |
| 1 Nov 2007 | CNY | 9.075 | 9.155 | 8.79 | 8.98 | 8.98 | -0.075 (-0.83%) | 1,110,680 |
| 31 Oct 2007 | CNY | 8.775 | 9.1 | 8.76 | 9.055 | 9.055 | +0.31 (+3.54%) | 1,056,672 |
| 30 Oct 2007 | CNY | 8.55 | 8.88 | 8.55 | 8.745 | 8.745 | +0.195 (+2.28%) | 896,402 |
| 29 Oct 2007 | CNY | 8.84 | 8.935 | 8.285 | 8.55 | 8.55 | -0.28 (-3.17%) | 1,325,578 |
| 26 Oct 2007 | CNY | 8.755 | 9.14 | 8.755 | 8.83 | 8.83 | -0.1 (-1.12%) | 2,071,068 |
| 25 Oct 2007 | CNY | 9.65 | 9.655 | 8.8 | 8.93 | 8.93 | -0.77 (-7.94%) | 3,173,126 |
| 24 Oct 2007 | CNY | 9.62 | 9.91 | 9.62 | 9.7 | 9.7 | -0.115 (-1.17%) | 2,509,314 |
| 23 Oct 2007 | CNY | 9.4 | 9.96 | 9.38 | 9.815 | 9.815 | +0.415 (+4.41%) | 7,062,796 |
| 22 Oct 2007 | CNY | 9.25 | 9.565 | 9.14 | 9.4 | 9.4 | +0.145 (+1.57%) | 1,330,458 |
