| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2007 | CNY | 4.3846 | 4.4423 | 4.3242 | 4.4176 | 4.4176 | +0.098 (+2.26%) | 6,589,608 |
| 18 Dec 2007 | CNY | 4.2692 | 4.3681 | 4.2582 | 4.3201 | 4.3201 | -0.015 (-0.35%) | 6,262,132 |
| 17 Dec 2007 | CNY | 4.533 | 4.533 | 4.2376 | 4.3352 | 4.3352 | -0.214 (-4.71%) | 17,666,252 |
| 14 Dec 2007 | CNY | 4.4519 | 4.5714 | 4.4025 | 4.5495 | 4.5495 | +0.017 (+0.36%) | 9,030,425 |
| 13 Dec 2007 | CNY | 4.5192 | 4.6332 | 4.4368 | 4.533 | 4.533 | 0.0 (0.0%) | 13,751,483 |
| 12 Dec 2007 | CNY | 4.7514 | 4.7596 | 4.5165 | 4.533 | 4.533 | -0.253 (-5.28%) | 17,614,797 |
| 11 Dec 2007 | CNY | 4.8489 | 4.8668 | 4.7129 | 4.7857 | 4.7857 | -0.058 (-1.19%) | 13,186,322 |
| 10 Dec 2007 | CNY | 4.5865 | 4.8901 | 4.5398 | 4.8434 | 4.8434 | +0.195 (+4.19%) | 18,935,651 |
| 7 Dec 2007 | CNY | 4.592 | 4.6497 | 4.478 | 4.6484 | 4.6484 | +0.06 (+1.32%) | 12,535,810 |
| 6 Dec 2007 | CNY | 4.6305 | 4.7225 | 4.5165 | 4.5879 | 4.5879 | -0.051 (-1.10%) | 9,093,003 |
| 5 Dec 2007 | CNY | 4.533 | 4.7115 | 4.489 | 4.6387 | 4.6387 | +0.092 (+2.02%) | 8,559,707 |
| 4 Dec 2007 | CNY | 4.5124 | 4.7555 | 4.5124 | 4.5467 | 4.5467 | +0.089 (+2.00%) | 19,879,678 |
| 3 Dec 2007 | CNY | 4.3668 | 4.478 | 4.2747 | 4.4574 | 4.4574 | +0.111 (+2.56%) | 7,099,885 |
| 30 Nov 2007 | CNY | 4.3558 | 4.4203 | 4.2995 | 4.3462 | 4.3462 | -0.055 (-1.25%) | 7,958,510 |
| 29 Nov 2007 | CNY | 4.2857 | 4.4478 | 4.2596 | 4.4011 | 4.4011 | +0.143 (+3.36%) | 8,708,845 |
| 28 Nov 2007 | CNY | 4.2582 | 4.375 | 4.1758 | 4.2582 | 4.2582 | +0.007 (+0.16%) | 6,414,306 |
| 27 Nov 2007 | CNY | 4.5165 | 4.6126 | 4.2514 | 4.2514 | 4.2514 | -0.284 (-6.27%) | 16,372,996 |
| 26 Nov 2007 | CNY | 4.8448 | 4.9176 | 4.533 | 4.5357 | 4.5357 | -0.265 (-5.52%) | 14,173,089 |
| 23 Nov 2007 | CNY | 4.7321 | 4.8764 | 4.6291 | 4.8008 | 4.8008 | +0.008 (+0.17%) | 10,883,257 |
| 22 Nov 2007 | CNY | 4.9863 | 5.1085 | 4.7115 | 4.7926 | 4.7926 | -0.29 (-5.70%) | 19,943,909 |
| 21 Nov 2007 | CNY | 4.9176 | 5.2143 | 4.8049 | 5.0824 | 5.0824 | +0.201 (+4.11%) | 28,558,493 |
| 20 Nov 2007 | CNY | 4.7267 | 4.8901 | 4.7047 | 4.8819 | 4.8819 | +0.129 (+2.72%) | 16,046,663 |
| 19 Nov 2007 | CNY | 4.8324 | 4.9423 | 4.739 | 4.7528 | 4.7528 | +0.143 (+3.10%) | 27,684,718 |
| 16 Nov 2007 | CNY | 4.3984 | 4.6429 | 4.3956 | 4.6099 | 4.6099 | +0.091 (+2.01%) | 17,451,696 |
| 15 Nov 2007 | CNY | 4.3049 | 4.5192 | 4.272 | 4.5192 | 4.5192 | +0.214 (+4.98%) | 17,637,270 |
| 14 Nov 2007 | CNY | 4.2816 | 4.3681 | 4.136 | 4.3049 | 4.3049 | +0.047 (+1.10%) | 18,344,289 |
| 13 Nov 2007 | CNY | 4.3269 | 4.3819 | 4.1758 | 4.2582 | 4.2582 | -0.014 (-0.32%) | 15,576,644 |
| 12 Nov 2007 | CNY | 4.1209 | 4.3956 | 3.9849 | 4.272 | 4.272 | -0.038 (-0.89%) | 19,214,926 |
| 9 Nov 2007 | CNY | 4.533 | 4.5549 | 4.2321 | 4.3104 | 4.3104 | -0.382 (-8.14%) | 36,874,000 |
| 8 Nov 2007 | CNY | 5.0783 | 5.0824 | 4.6923 | 4.6923 | 4.6923 | -0.521 (-9.99%) | 38,874,202 |
