| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | CNY | 5.7333 | 5.8 | 5.6133 | 5.68 | 5.68 | +0.04 (+0.71%) | 18,146,247 |
| 21 Dec 2007 | CNY | 5.46 | 5.7667 | 5.4533 | 5.64 | 5.64 | +0.113 (+2.05%) | 20,290,990 |
| 20 Dec 2007 | CNY | 5.4533 | 5.5533 | 5.42 | 5.5267 | 5.5267 | +0.04 (+0.73%) | 13,549,555 |
| 19 Dec 2007 | CNY | 5.2667 | 5.5533 | 5.2667 | 5.4867 | 5.4867 | +0.247 (+4.71%) | 14,539,513 |
| 18 Dec 2007 | CNY | 5.3667 | 5.46 | 5.2 | 5.24 | 5.24 | -0.213 (-3.91%) | 9,342,361 |
| 17 Dec 2007 | CNY | 5.3933 | 5.5467 | 5.2067 | 5.4533 | 5.4533 | +0.06 (+1.11%) | 15,121,501 |
| 14 Dec 2007 | CNY | 5.2467 | 5.4333 | 5.0733 | 5.3933 | 5.3933 | +0.087 (+1.63%) | 15,437,916 |
| 13 Dec 2007 | CNY | 5.6133 | 5.7533 | 5.2533 | 5.3067 | 5.3067 | -0.353 (-6.24%) | 16,848,415 |
| 12 Dec 2007 | CNY | 5.7067 | 5.8133 | 5.5933 | 5.66 | 5.66 | -0.113 (-1.96%) | 15,919,618 |
| 11 Dec 2007 | CNY | 5.5333 | 5.7933 | 5.4667 | 5.7733 | 5.7733 | +0.227 (+4.09%) | 29,560,411 |
| 10 Dec 2007 | CNY | 5.4333 | 5.5733 | 5.3333 | 5.5467 | 5.5467 | -0.007 (-0.12%) | 24,581,512 |
| 7 Dec 2007 | CNY | 5.6133 | 5.72 | 5.48 | 5.5533 | 5.5533 | -0.107 (-1.89%) | 18,498,222 |
| 6 Dec 2007 | CNY | 5.52 | 5.8133 | 5.34 | 5.66 | 5.66 | +0.087 (+1.56%) | 30,621,264 |
| 5 Dec 2007 | CNY | 5.1 | 5.7 | 5.08 | 5.5733 | 5.5733 | +0.347 (+6.63%) | 35,751,411 |
| 4 Dec 2007 | CNY | 5.4533 | 5.8133 | 5.1867 | 5.2267 | 5.2267 | -0.173 (-3.21%) | 47,319,696 |
| 3 Dec 2007 | CNY | 5.0133 | 5.4 | 5.0133 | 5.4 | 5.4 | +0.493 (+10.05%) | 37,117,470 |
| 30 Nov 2007 | CNY | 4.6533 | 4.9333 | 4.52 | 4.9067 | 4.9067 | +0.253 (+5.45%) | 22,097,791 |
| 29 Nov 2007 | CNY | 4.5533 | 4.6667 | 4.4667 | 4.6533 | 4.6533 | +0.12 (+2.65%) | 8,335,404 |
| 28 Nov 2007 | CNY | 4.5133 | 4.6467 | 4.48 | 4.5333 | 4.5333 | +0.133 (+3.03%) | 7,645,456 |
| 27 Nov 2007 | CNY | 4.4 | 4.5267 | 4.3733 | 4.4 | 4.4 | -0.027 (-0.60%) | 3,833,052 |
| 26 Nov 2007 | CNY | 4.4933 | 4.6467 | 4.4 | 4.4267 | 4.4267 | -0.107 (-2.35%) | 5,772,573 |
| 23 Nov 2007 | CNY | 4.3 | 4.56 | 4.2533 | 4.5333 | 4.5333 | +0.18 (+4.13%) | 5,253,355 |
| 22 Nov 2007 | CNY | 4.6667 | 4.6667 | 4.3333 | 4.3533 | 4.3533 | -0.333 (-7.11%) | 9,479,776 |
| 21 Nov 2007 | CNY | 4.78 | 4.8267 | 4.6533 | 4.6867 | 4.6867 | -0.047 (-0.98%) | 12,759,582 |
| 20 Nov 2007 | CNY | 4.6133 | 4.8067 | 4.52 | 4.7333 | 4.7333 | +0.053 (+1.14%) | 13,141,477 |
| 19 Nov 2007 | CNY | 4.6067 | 4.7667 | 4.56 | 4.68 | 4.68 | +0.093 (+2.03%) | 19,711,914 |
| 16 Nov 2007 | CNY | 4.2533 | 4.5933 | 4.2333 | 4.5867 | 4.5867 | +0.247 (+5.68%) | 15,491,845 |
| 15 Nov 2007 | CNY | 4.3333 | 4.58 | 4.2467 | 4.34 | 4.34 | -0.033 (-0.76%) | 15,332,488 |
| 14 Nov 2007 | CNY | 4.1867 | 4.3867 | 4.1733 | 4.3733 | 4.3733 | +0.22 (+5.30%) | 9,577,350 |
| 13 Nov 2007 | CNY | 4.08 | 4.24 | 4.04 | 4.1533 | 4.1533 | +0.12 (+2.98%) | 8,700,834 |
