| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | CNY | 5.9649 | 6.1394 | 5.9407 | 5.987 | 5.987 | +0.024 (+0.41%) | 2,182,098 |
| 3 Dec 2007 | CNY | 5.9627 | 6.0312 | 5.8523 | 5.9627 | 5.9627 | -0.026 (-0.44%) | 1,882,106 |
| 30 Nov 2007 | CNY | 6.0356 | 6.0621 | 5.8965 | 5.9892 | 5.9892 | -0.099 (-1.63%) | 2,735,010 |
| 29 Nov 2007 | CNY | 5.9583 | 6.1725 | 5.8766 | 6.0886 | 6.0886 | +0.245 (+4.19%) | 4,533,694 |
| 28 Nov 2007 | CNY | 5.9627 | 6.0952 | 5.8302 | 5.8435 | 5.8435 | -0.097 (-1.64%) | 2,101,946 |
| 27 Nov 2007 | CNY | 6.2808 | 6.3382 | 5.9362 | 5.9407 | 5.9407 | -0.342 (-5.45%) | 4,597,292 |
| 26 Nov 2007 | CNY | 6.4044 | 6.4552 | 6.2719 | 6.283 | 6.283 | +0.011 (+0.18%) | 2,989,916 |
| 23 Nov 2007 | CNY | 6.5391 | 6.6253 | 6.1438 | 6.2719 | 6.2719 | -0.393 (-5.90%) | 5,395,093 |
| 22 Nov 2007 | CNY | 6.7578 | 7.0669 | 6.5811 | 6.665 | 6.665 | -0.214 (-3.11%) | 6,322,657 |
| 21 Nov 2007 | CNY | 6.7688 | 6.9322 | 6.5877 | 6.8792 | 6.8792 | +0.097 (+1.43%) | 5,053,994 |
| 20 Nov 2007 | CNY | 6.5811 | 6.8925 | 6.5811 | 6.7821 | 6.7821 | +0.152 (+2.30%) | 5,581,212 |
| 19 Nov 2007 | CNY | 6.6915 | 6.8461 | 6.5833 | 6.6297 | 6.6297 | +0.033 (+0.50%) | 6,484,582 |
| 16 Nov 2007 | CNY | 6.5325 | 6.6694 | 6.3625 | 6.5966 | 6.5966 | -0.161 (-2.39%) | 7,137,108 |
| 15 Nov 2007 | CNY | 7.1774 | 7.3099 | 6.7578 | 6.7578 | 6.7578 | -0.607 (-8.25%) | 13,723,949 |
| 14 Nov 2007 | CNY | 7.703 | 7.7295 | 7.2701 | 7.3651 | 7.3651 | -0.713 (-8.83%) | 22,198,829 |
| 13 Nov 2007 | CNY | 7.2878 | 8.392 | 7.0228 | 8.0784 | 8.0784 | 0.0 (0.0%) | 40,262,135 |
