| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 5.3937 | 5.4299 | 5.2549 | 5.4269 | 5.4269 | +0.054 (+1.01%) | 5,394,721 |
| 6 Dec 2007 | CNY | 5.4238 | 5.4721 | 5.3122 | 5.3726 | 5.3726 | -0.033 (-0.61%) | 4,365,281 |
| 5 Dec 2007 | CNY | 5.273 | 5.4148 | 5.1885 | 5.4057 | 5.4057 | +0.16 (+3.05%) | 7,590,000 |
| 4 Dec 2007 | CNY | 5.3394 | 5.4118 | 5.2127 | 5.2459 | 5.2459 | -0.097 (-1.81%) | 4,273,283 |
| 3 Dec 2007 | CNY | 5.3092 | 5.4872 | 5.1373 | 5.3424 | 5.3424 | +0.015 (+0.28%) | 7,088,733 |
| 30 Nov 2007 | CNY | 5.5777 | 5.6229 | 5.3092 | 5.3273 | 5.3273 | +0.009 (+0.17%) | 19,132,824 |
| 29 Nov 2007 | CNY | 5.0075 | 5.3183 | 4.9804 | 5.3183 | 5.3183 | +0.483 (+9.98%) | 6,616,093 |
| 28 Nov 2007 | CNY | 4.911 | 4.9774 | 4.7723 | 4.8356 | 4.8356 | +0.006 (+0.12%) | 2,557,267 |
| 27 Nov 2007 | CNY | 4.9412 | 4.9774 | 4.7391 | 4.8296 | 4.8296 | -0.112 (-2.26%) | 3,694,242 |
| 26 Nov 2007 | CNY | 4.9774 | 5.1131 | 4.8808 | 4.9412 | 4.9412 | -0.003 (-0.06%) | 5,152,975 |
| 23 Nov 2007 | CNY | 4.7662 | 4.9472 | 4.7662 | 4.9442 | 4.9442 | +0.127 (+2.63%) | 3,383,872 |
| 22 Nov 2007 | CNY | 4.8869 | 5.0558 | 4.7964 | 4.8175 | 4.8175 | -0.284 (-5.56%) | 5,249,106 |
| 21 Nov 2007 | CNY | 5.3695 | 5.3695 | 5.098 | 5.1011 | 5.1011 | -0.256 (-4.79%) | 8,209,700 |
| 20 Nov 2007 | CNY | 5.3726 | 5.5747 | 5.273 | 5.3575 | 5.3575 | +0.015 (+0.28%) | 12,408,001 |
| 19 Nov 2007 | CNY | 5.1252 | 5.4238 | 5.0679 | 5.3424 | 5.3424 | +0.326 (+6.49%) | 9,744,303 |
| 16 Nov 2007 | CNY | 4.9321 | 5.2157 | 4.917 | 5.0166 | 5.0166 | -0.018 (-0.36%) | 7,313,400 |
| 15 Nov 2007 | CNY | 4.9472 | 5.2187 | 4.8959 | 5.0347 | 5.0347 | -0.009 (-0.18%) | 8,834,425 |
| 14 Nov 2007 | CNY | 4.9261 | 5.0679 | 4.7723 | 5.0437 | 5.0437 | +0.16 (+3.27%) | 8,508,656 |
| 13 Nov 2007 | CNY | 4.5913 | 5.0015 | 4.5913 | 4.8839 | 4.8839 | +0.317 (+6.94%) | 12,267,111 |
| 12 Nov 2007 | CNY | 4.7602 | 4.8205 | 4.4646 | 4.5671 | 4.5671 | -0.329 (-6.72%) | 9,684,573 |
| 9 Nov 2007 | CNY | 4.7089 | 5.0075 | 4.5551 | 4.8959 | 4.8959 | +0.09 (+1.88%) | 11,991,601 |
| 8 Nov 2007 | CNY | 5.1433 | 5.1433 | 4.7451 | 4.8054 | 4.8054 | -0.362 (-7.01%) | 9,598,111 |
| 7 Nov 2007 | CNY | 5.5113 | 5.5113 | 5.1011 | 5.1674 | 5.1674 | -0.32 (-5.83%) | 9,174,398 |
| 6 Nov 2007 | CNY | 5.3695 | 5.6953 | 5.2519 | 5.4872 | 5.4872 | -0.006 (-0.11%) | 9,369,791 |
| 5 Nov 2007 | CNY | 5.7858 | 5.9276 | 5.4932 | 5.4932 | 5.4932 | -0.609 (-9.99%) | 15,555,325 |
| 1 Nov 2007 | CNY | 5.4902 | 6.2353 | 5.4661 | 6.1026 | 6.1026 | +0.434 (+7.66%) | 29,034,765 |
| 31 Oct 2007 | CNY | 5.997 | 6 | 5.6018 | 5.6682 | 5.6682 | +0.208 (+3.81%) | 18,585,554 |
| 30 Oct 2007 | CNY | 5.2368 | 5.46 | 5.1282 | 5.46 | 5.46 | +0.498 (+10.03%) | 7,545,331 |
| 29 Oct 2007 | CNY | 4.6003 | 4.9623 | 4.6003 | 4.9623 | 4.9623 | +0.453 (+10.03%) | 6,426,979 |
| 26 Oct 2007 | CNY | 4.5038 | 4.7662 | 4.4344 | 4.5098 | 4.5098 | -0.127 (-2.73%) | 11,207,693 |
