| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | CNY | 3.665 | 3.875 | 3.625 | 3.845 | 3.845 | +0.17 (+4.63%) | 28,574,624 |
| 7 Dec 2007 | CNY | 3.6 | 3.7 | 3.6 | 3.675 | 3.675 | +0.075 (+2.08%) | 10,159,834 |
| 6 Dec 2007 | CNY | 3.61 | 3.63 | 3.565 | 3.6 | 3.6 | -0.01 (-0.28%) | 6,211,526 |
| 5 Dec 2007 | CNY | 3.615 | 3.635 | 3.57 | 3.61 | 3.61 | -0.01 (-0.28%) | 6,553,818 |
| 4 Dec 2007 | CNY | 3.55 | 3.625 | 3.54 | 3.62 | 3.62 | +0.07 (+1.97%) | 8,095,900 |
| 3 Dec 2007 | CNY | 3.525 | 3.575 | 3.475 | 3.55 | 3.55 | +0.025 (+0.71%) | 3,507,814 |
| 30 Nov 2007 | CNY | 3.575 | 3.62 | 3.505 | 3.525 | 3.525 | -0.05 (-1.40%) | 4,724,718 |
| 29 Nov 2007 | CNY | 3.5 | 3.59 | 3.48 | 3.575 | 3.575 | +0.095 (+2.73%) | 5,852,570 |
| 28 Nov 2007 | CNY | 3.485 | 3.545 | 3.465 | 3.48 | 3.48 | 0.0 (0.0%) | 3,840,504 |
| 27 Nov 2007 | CNY | 3.5 | 3.55 | 3.455 | 3.48 | 3.48 | -0.03 (-0.85%) | 3,402,888 |
| 26 Nov 2007 | CNY | 3.625 | 3.625 | 3.49 | 3.51 | 3.51 | -0.045 (-1.27%) | 5,666,172 |
| 23 Nov 2007 | CNY | 3.485 | 3.56 | 3.44 | 3.555 | 3.555 | +0.065 (+1.86%) | 4,681,422 |
| 22 Nov 2007 | CNY | 3.55 | 3.65 | 3.47 | 3.49 | 3.49 | -0.115 (-3.19%) | 7,704,276 |
| 21 Nov 2007 | CNY | 3.755 | 3.8 | 3.6 | 3.605 | 3.605 | -0.1 (-2.70%) | 18,445,438 |
| 20 Nov 2007 | CNY | 3.59 | 3.75 | 3.575 | 3.705 | 3.705 | +0.115 (+3.20%) | 16,707,982 |
| 19 Nov 2007 | CNY | 3.49 | 3.64 | 3.44 | 3.59 | 3.59 | +0.085 (+2.43%) | 7,618,544 |
| 16 Nov 2007 | CNY | 3.475 | 3.515 | 3.39 | 3.505 | 3.505 | +0.005 (+0.14%) | 6,539,948 |
| 15 Nov 2007 | CNY | 3.64 | 3.64 | 3.49 | 3.5 | 3.5 | -0.125 (-3.45%) | 8,642,162 |
| 14 Nov 2007 | CNY | 3.595 | 3.64 | 3.565 | 3.625 | 3.625 | +0.045 (+1.26%) | 9,600,078 |
| 13 Nov 2007 | CNY | 3.66 | 3.685 | 3.51 | 3.58 | 3.58 | -0.08 (-2.19%) | 11,791,780 |
| 12 Nov 2007 | CNY | 3.51 | 3.665 | 3.45 | 3.66 | 3.66 | +0.12 (+3.39%) | 21,008,994 |
| 9 Nov 2007 | CNY | 3.425 | 3.575 | 3.3 | 3.54 | 3.54 | +0.105 (+3.06%) | 11,090,596 |
| 8 Nov 2007 | CNY | 3.46 | 3.525 | 3.415 | 3.435 | 3.435 | -0.005 (-0.15%) | 10,125,094 |
| 7 Nov 2007 | CNY | 3.49 | 3.55 | 3.405 | 3.44 | 3.44 | -0.05 (-1.43%) | 4,875,340 |
| 6 Nov 2007 | CNY | 3.45 | 3.57 | 3.4 | 3.49 | 3.49 | +0.055 (+1.60%) | 6,897,876 |
| 5 Nov 2007 | CNY | 3.34 | 3.455 | 3.3 | 3.435 | 3.435 | +0.095 (+2.84%) | 6,124,710 |
| 2 Nov 2007 | CNY | 3.29 | 3.375 | 3.29 | 3.34 | 3.34 | -0.065 (-1.91%) | 6,937,450 |
| 1 Nov 2007 | CNY | 3.605 | 3.605 | 3.4 | 3.405 | 3.405 | -0.22 (-6.07%) | 9,648,560 |
| 31 Oct 2007 | CNY | 3.44 | 3.63 | 3.38 | 3.625 | 3.625 | +0.215 (+6.30%) | 13,664,826 |
| 30 Oct 2007 | CNY | 3.355 | 3.435 | 3.255 | 3.41 | 3.41 | +0.055 (+1.64%) | 8,197,380 |
