| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2008 | CNY | 4.6474 | 4.6474 | 4.3269 | 4.3702 | 4.3702 | -0.261 (-5.64%) | 1,316,889 |
| 30 Jan 2008 | CNY | 4.5609 | 4.7115 | 4.4712 | 4.6314 | 4.6314 | +0.146 (+3.25%) | 3,178,599 |
| 29 Jan 2008 | CNY | 4.4872 | 4.5978 | 4.3622 | 4.4856 | 4.4856 | -0.037 (-0.81%) | 2,463,857 |
| 28 Jan 2008 | CNY | 4.968 | 4.968 | 4.5224 | 4.5224 | 4.5224 | -0.503 (-10.01%) | 3,905,023 |
| 25 Jan 2008 | CNY | 5.0962 | 5.1859 | 5.0064 | 5.0256 | 5.0256 | -0.103 (-2.00%) | 3,096,487 |
| 24 Jan 2008 | CNY | 5.0994 | 5.1923 | 4.9359 | 5.1282 | 5.1282 | +0.032 (+0.63%) | 4,150,835 |
| 23 Jan 2008 | CNY | 4.9039 | 5.1907 | 4.7276 | 5.0962 | 5.0962 | +0.119 (+2.38%) | 4,123,491 |
| 22 Jan 2008 | CNY | 5.4423 | 5.4423 | 4.9776 | 4.9776 | 4.9776 | -0.553 (-10.00%) | 5,813,364 |
| 21 Jan 2008 | CNY | 6.0689 | 6.0689 | 5.5305 | 5.5305 | 5.5305 | -0.559 (-9.18%) | 4,445,438 |
| 18 Jan 2008 | CNY | 5.7532 | 6.1699 | 5.6891 | 6.0897 | 6.0897 | +0.333 (+5.79%) | 7,620,325 |
| 17 Jan 2008 | CNY | 5.6843 | 5.8894 | 5.5433 | 5.7564 | 5.7564 | +0.066 (+1.15%) | 4,561,489 |
| 16 Jan 2008 | CNY | 5.9279 | 5.9279 | 5.6907 | 5.6907 | 5.6907 | -0.247 (-4.16%) | 5,001,428 |
| 15 Jan 2008 | CNY | 5.8702 | 5.9936 | 5.8285 | 5.9375 | 5.9375 | +0.032 (+0.54%) | 4,950,154 |
| 14 Jan 2008 | CNY | 6.2308 | 6.2484 | 5.7708 | 5.9055 | 5.9055 | -0.224 (-3.66%) | 10,981,776 |
| 11 Jan 2008 | CNY | 6.0817 | 6.1731 | 5.8494 | 6.1298 | 6.1298 | +0.048 (+0.79%) | 4,889,826 |
| 10 Jan 2008 | CNY | 6.0609 | 6.3269 | 6.0593 | 6.0817 | 6.0817 | +0.042 (+0.69%) | 11,900,304 |
| 9 Jan 2008 | CNY | 5.4647 | 6.0401 | 5.4487 | 6.0401 | 6.0401 | +0.55 (+10.01%) | 10,761,953 |
| 8 Jan 2008 | CNY | 5.4327 | 5.5112 | 5.4006 | 5.4904 | 5.4904 | +0.058 (+1.06%) | 3,798,612 |
| 7 Jan 2008 | CNY | 5.5289 | 5.5289 | 5.3846 | 5.4327 | 5.4327 | -0.144 (-2.59%) | 5,791,325 |
| 4 Jan 2008 | CNY | 5.7628 | 5.7628 | 5.5449 | 5.5769 | 5.5769 | -0.168 (-2.93%) | 4,281,576 |
| 3 Jan 2008 | CNY | 5.7692 | 5.8958 | 5.7051 | 5.7452 | 5.7452 | -0.022 (-0.39%) | 2,852,191 |
| 2 Jan 2008 | CNY | 5.6282 | 5.7692 | 5.5449 | 5.7676 | 5.7676 | +0.127 (+2.24%) | 3,009,664 |
| 28 Dec 2007 | CNY | 5.6907 | 5.7564 | 5.5305 | 5.641 | 5.641 | -0.04 (-0.71%) | 4,083,867 |
| 27 Dec 2007 | CNY | 5.7356 | 6.0064 | 5.633 | 5.6811 | 5.6811 | +0.072 (+1.29%) | 6,803,777 |
| 26 Dec 2007 | CNY | 5.4647 | 5.609 | 5.4583 | 5.609 | 5.609 | +0.16 (+2.94%) | 4,439,647 |
| 25 Dec 2007 | CNY | 5.3734 | 5.4487 | 5.2692 | 5.4487 | 5.4487 | +0.128 (+2.41%) | 3,082,647 |
| 24 Dec 2007 | CNY | 5.2901 | 5.524 | 5.2564 | 5.3205 | 5.3205 | +0.042 (+0.79%) | 6,483,459 |
| 21 Dec 2007 | CNY | 5.1442 | 5.3686 | 5.1122 | 5.2789 | 5.2789 | +0.096 (+1.86%) | 3,914,951 |
| 20 Dec 2007 | CNY | 5.1571 | 5.2548 | 5.1522 | 5.1827 | 5.1827 | +0.026 (+0.50%) | 3,619,780 |
| 19 Dec 2007 | CNY | 4.968 | 5.2324 | 4.968 | 5.1571 | 5.1571 | +0.189 (+3.81%) | 4,458,080 |
