| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | CNY | 6.1 | 6.45 | 6.05 | 6.45 | 6.45 | +0.31 (+5.05%) | 11,613,311 |
| 11 Dec 2007 | CNY | 6.15 | 6.3 | 6.1 | 6.14 | 6.14 | -0.16 (-2.54%) | 8,829,275 |
| 10 Dec 2007 | CNY | 5.85 | 6.47 | 5.85 | 6.3 | 6.3 | +0.14 (+2.27%) | 22,603,864 |
| 30 Nov 2007 | CNY | 6.09 | 6.44 | 5.89 | 6.16 | 6.16 | +0.03 (+0.49%) | 13,158,786 |
| 29 Nov 2007 | CNY | 6 | 6.29 | 5.8 | 6.13 | 6.13 | +0.05 (+0.82%) | 8,968,396 |
| 28 Nov 2007 | CNY | 6.08 | 6.25 | 6.08 | 6.08 | 6.08 | -0.32 (-5%) | 10,871,792 |
| 27 Nov 2007 | CNY | 6.46 | 6.82 | 6.4 | 6.4 | 6.4 | -0.34 (-5.04%) | 6,379,299 |
| 26 Nov 2007 | CNY | 6.89 | 6.89 | 6.59 | 6.74 | 6.74 | +0.15 (+2.28%) | 11,656,092 |
| 23 Nov 2007 | CNY | 6.44 | 6.59 | 6.35 | 6.59 | 6.59 | +0.31 (+4.94%) | 10,119,732 |
| 22 Nov 2007 | CNY | 6.23 | 6.45 | 6.02 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,249,374 |
| 21 Nov 2007 | CNY | 6.48 | 6.49 | 6.1 | 6.25 | 6.25 | -0.16 (-2.50%) | 7,229,973 |
| 20 Nov 2007 | CNY | 6.21 | 6.48 | 6.19 | 6.41 | 6.41 | +0.17 (+2.72%) | 6,522,233 |
| 19 Nov 2007 | CNY | 6.18 | 6.34 | 6.1 | 6.24 | 6.24 | +0.14 (+2.30%) | 5,471,314 |
| 16 Nov 2007 | CNY | 5.9 | 6.29 | 5.86 | 6.1 | 6.1 | -0.07 (-1.13%) | 5,101,350 |
| 15 Nov 2007 | CNY | 6.14 | 6.34 | 6.05 | 6.17 | 6.17 | +0.12 (+1.98%) | 8,427,971 |
| 14 Nov 2007 | CNY | 5.76 | 6.05 | 5.76 | 6.05 | 6.05 | +0.29 (+5.03%) | 8,394,401 |
| 13 Nov 2007 | CNY | 5.67 | 5.84 | 5.6 | 5.76 | 5.76 | -0.01 (-0.17%) | 3,985,572 |
| 12 Nov 2007 | CNY | 5.79 | 5.79 | 5.49 | 5.77 | 5.77 | +0.26 (+4.72%) | 8,632,877 |
| 8 Nov 2007 | CNY | 5.63 | 5.7 | 5.41 | 5.51 | 5.51 | -0.17 (-2.99%) | 4,581,903 |
| 7 Nov 2007 | CNY | 5.76 | 5.92 | 5.53 | 5.68 | 5.68 | -0.08 (-1.39%) | 3,423,541 |
| 6 Nov 2007 | CNY | 5.86 | 6.01 | 5.72 | 5.76 | 5.76 | +0.04 (+0.70%) | 8,596,540 |
| 5 Nov 2007 | CNY | 5.55 | 5.72 | 5.53 | 5.72 | 5.72 | +0.27 (+4.95%) | 4,585,573 |
| 2 Nov 2007 | CNY | 5.17 | 5.49 | 5.17 | 5.45 | 5.45 | +0.15 (+2.83%) | 4,590,576 |
| 1 Nov 2007 | CNY | 5.45 | 5.54 | 5.16 | 5.3 | 5.3 | -0.13 (-2.39%) | 5,462,898 |
| 31 Oct 2007 | CNY | 5.2 | 5.54 | 5.19 | 5.43 | 5.43 | +0.05 (+0.93%) | 4,851,348 |
| 30 Oct 2007 | CNY | 4.99 | 5.51 | 4.99 | 5.38 | 5.38 | +0.13 (+2.48%) | 9,999,320 |
| 29 Oct 2007 | CNY | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.28 (-5.06%) | 1,395,500 |
| 26 Oct 2007 | CNY | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.29 (-4.98%) | 612,600 |
| 25 Oct 2007 | CNY | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.31 (-5.06%) | 2,119,400 |
| 24 Oct 2007 | CNY | 6.3 | 6.45 | 6.13 | 6.13 | 6.13 | -0.32 (-4.96%) | 6,187,221 |
