| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | CNY | 6.286 | 6.8903 | 6.2491 | 6.8903 | 6.8903 | +0.626 (+10.00%) | 13,712,861 |
| 4 Dec 2007 | CNY | 6.2381 | 6.3781 | 6.1902 | 6.2639 | 6.2639 | +0.055 (+0.89%) | 3,608,352 |
| 3 Dec 2007 | CNY | 6.1828 | 6.4076 | 6.087 | 6.2086 | 6.2086 | -0.048 (-0.77%) | 5,566,468 |
| 30 Nov 2007 | CNY | 6.706 | 6.706 | 6.2307 | 6.2565 | 6.2565 | -0.483 (-7.16%) | 9,308,061 |
| 29 Nov 2007 | CNY | 6.6287 | 6.7981 | 6.4039 | 6.7392 | 6.7392 | +0.144 (+2.18%) | 9,332,680 |
| 28 Nov 2007 | CNY | 6.9455 | 7.0929 | 6.5623 | 6.5955 | 6.5955 | -0.409 (-5.84%) | 10,105,667 |
| 27 Nov 2007 | CNY | 7.1408 | 7.4724 | 7.0045 | 7.0045 | 7.0045 | -0.232 (-3.21%) | 9,937,373 |
| 26 Nov 2007 | CNY | 7.1887 | 7.513 | 7.0045 | 7.2366 | 7.2366 | +0.048 (+0.67%) | 13,574,201 |
| 23 Nov 2007 | CNY | 6.8534 | 7.314 | 6.566 | 7.1887 | 7.1887 | +0.225 (+3.23%) | 14,327,843 |
| 22 Nov 2007 | CNY | 7.5166 | 7.6825 | 6.8682 | 6.964 | 6.964 | -0.663 (-8.70%) | 21,301,262 |
| 21 Nov 2007 | CNY | 7.1777 | 7.7267 | 7.0745 | 7.6272 | 7.6272 | +0.508 (+7.14%) | 22,914,382 |
| 20 Nov 2007 | CNY | 7.1445 | 7.2993 | 6.9087 | 7.1187 | 7.1187 | -0.144 (-1.98%) | 16,906,412 |
| 19 Nov 2007 | CNY | 6.706 | 7.4393 | 6.6655 | 7.2624 | 7.2624 | +0.409 (+5.97%) | 32,672,158 |
| 16 Nov 2007 | CNY | 5.8991 | 6.8534 | 5.7849 | 6.8534 | 6.8534 | +0.623 (+9.99%) | 36,844,272 |
| 15 Nov 2007 | CNY | 6.3928 | 6.4371 | 6.2197 | 6.2307 | 6.2307 | -0.181 (-2.82%) | 3,539,689 |
| 14 Nov 2007 | CNY | 6.2712 | 6.4628 | 6.2197 | 6.4113 | 6.4113 | +0.203 (+3.26%) | 6,989,380 |
| 13 Nov 2007 | CNY | 6.1165 | 6.2933 | 6.0502 | 6.2086 | 6.2086 | +0.1 (+1.63%) | 3,633,313 |
| 12 Nov 2007 | CNY | 5.8954 | 6.1533 | 5.8586 | 6.1091 | 6.1091 | +0.122 (+2.03%) | 3,050,277 |
| 9 Nov 2007 | CNY | 5.9065 | 6.1017 | 5.8586 | 5.9875 | 5.9875 | +0.077 (+1.31%) | 2,717,742 |
| 8 Nov 2007 | CNY | 6.1902 | 6.1939 | 5.8991 | 5.9101 | 5.9101 | -0.298 (-4.81%) | 2,098,865 |
| 7 Nov 2007 | CNY | 6.2012 | 6.3376 | 6.0502 | 6.2086 | 6.2086 | +0.011 (+0.18%) | 2,086,810 |
| 6 Nov 2007 | CNY | 6.1349 | 6.356 | 6.1054 | 6.1976 | 6.1976 | +0.029 (+0.48%) | 3,116,069 |
| 5 Nov 2007 | CNY | 5.8733 | 6.2233 | 5.8033 | 6.1681 | 6.1681 | +0.295 (+5.02%) | 3,190,139 |
| 2 Nov 2007 | CNY | 5.8954 | 5.8954 | 5.7149 | 5.8733 | 5.8733 | -0.1 (-1.67%) | 2,858,456 |
| 1 Nov 2007 | CNY | 6.2712 | 6.3191 | 5.9728 | 5.9728 | 5.9728 | -0.298 (-4.76%) | 2,474,330 |
| 31 Oct 2007 | CNY | 6.1128 | 6.3118 | 6.017 | 6.2712 | 6.2712 | +0.258 (+4.29%) | 4,326,351 |
| 30 Oct 2007 | CNY | 5.9323 | 6.0612 | 5.8217 | 6.0133 | 6.0133 | +0.041 (+0.68%) | 2,102,727 |
| 29 Oct 2007 | CNY | 5.8659 | 6.0354 | 5.6743 | 5.9728 | 5.9728 | +0.092 (+1.57%) | 3,279,527 |
| 26 Oct 2007 | CNY | 5.9875 | 6.1681 | 5.7591 | 5.8807 | 5.8807 | -0.258 (-4.20%) | 3,125,435 |
| 25 Oct 2007 | CNY | 6.8129 | 6.8129 | 6.1275 | 6.1386 | 6.1386 | -0.604 (-8.96%) | 4,669,670 |
