| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | CNY | 3.8894 | 4.2692 | 3.851 | 4.2548 | 4.2548 | +0.365 (+9.39%) | 33,321,215 |
| 14 Dec 2007 | CNY | 3.7885 | 4.1587 | 3.6683 | 3.8894 | 3.8894 | +0.106 (+2.79%) | 54,613,944 |
| 13 Dec 2007 | CNY | 3.4423 | 3.7837 | 3.4375 | 3.7837 | 3.7837 | +0.346 (+10.07%) | 21,766,896 |
| 12 Dec 2007 | CNY | 3.4135 | 3.5337 | 3.3942 | 3.4375 | 3.4375 | -0.005 (-0.14%) | 11,451,157 |
| 11 Dec 2007 | CNY | 3.3173 | 3.4519 | 3.2692 | 3.4423 | 3.4423 | +0.135 (+4.07%) | 15,613,420 |
| 10 Dec 2007 | CNY | 3.2067 | 3.3125 | 3.1971 | 3.3077 | 3.3077 | +0.058 (+1.78%) | 8,951,244 |
| 7 Dec 2007 | CNY | 3.2692 | 3.3077 | 3.2212 | 3.25 | 3.25 | +0.005 (+0.15%) | 6,276,127 |
| 6 Dec 2007 | CNY | 3.3317 | 3.351 | 3.2067 | 3.2452 | 3.2452 | -0.082 (-2.46%) | 5,309,659 |
| 5 Dec 2007 | CNY | 3.2981 | 3.4375 | 3.274 | 3.3269 | 3.3269 | +0.014 (+0.43%) | 9,509,075 |
| 4 Dec 2007 | CNY | 3.1971 | 3.3462 | 3.1731 | 3.3125 | 3.3125 | +0.096 (+2.99%) | 10,220,851 |
| 3 Dec 2007 | CNY | 3.2212 | 3.3173 | 3.2019 | 3.2164 | 3.2164 | -0.043 (-1.33%) | 7,582,725 |
| 30 Nov 2007 | CNY | 3.1635 | 3.3558 | 3.125 | 3.2596 | 3.2596 | +0.091 (+2.88%) | 17,381,299 |
| 29 Nov 2007 | CNY | 3.0769 | 3.1875 | 3.0385 | 3.1683 | 3.1683 | +0.115 (+3.78%) | 8,298,091 |
| 28 Nov 2007 | CNY | 2.9423 | 3.0817 | 2.9423 | 3.0529 | 3.0529 | +0.096 (+3.25%) | 4,417,942 |
| 27 Nov 2007 | CNY | 2.9808 | 3.024 | 2.9231 | 2.9567 | 2.9567 | -0.053 (-1.76%) | 4,471,507 |
| 26 Nov 2007 | CNY | 3.0481 | 3.149 | 3.0096 | 3.0096 | 3.0096 | -0.038 (-1.26%) | 5,575,238 |
| 23 Nov 2007 | CNY | 2.9615 | 3.0673 | 2.9039 | 3.0481 | 3.0481 | +0.053 (+1.77%) | 5,502,868 |
| 22 Nov 2007 | CNY | 3.125 | 3.1827 | 2.9567 | 2.9952 | 2.9952 | -0.207 (-6.46%) | 7,701,403 |
| 21 Nov 2007 | CNY | 3.3125 | 3.3173 | 3.1779 | 3.2019 | 3.2019 | -0.111 (-3.34%) | 6,509,208 |
| 20 Nov 2007 | CNY | 3.3173 | 3.3606 | 3.1779 | 3.3125 | 3.3125 | -0.005 (-0.14%) | 10,108,843 |
| 19 Nov 2007 | CNY | 3.2115 | 3.3654 | 3.2115 | 3.3173 | 3.3173 | +0.038 (+1.17%) | 12,302,665 |
| 16 Nov 2007 | CNY | 3.1298 | 3.3558 | 3.1298 | 3.2789 | 3.2789 | +0.192 (+6.23%) | 19,602,781 |
| 15 Nov 2007 | CNY | 3.1731 | 3.2115 | 3.0337 | 3.0865 | 3.0865 | -0.115 (-3.60%) | 9,957,334 |
| 14 Nov 2007 | CNY | 3.125 | 3.226 | 3.0817 | 3.2019 | 3.2019 | +0.029 (+0.91%) | 11,759,980 |
| 13 Nov 2007 | CNY | 3.0673 | 3.2212 | 3.0096 | 3.1731 | 3.1731 | +0.115 (+3.77%) | 12,699,352 |
| 12 Nov 2007 | CNY | 3.101 | 3.2596 | 2.9904 | 3.0577 | 3.0577 | -0.101 (-3.20%) | 10,752,250 |
| 9 Nov 2007 | CNY | 3.2837 | 3.2837 | 3.101 | 3.1587 | 3.1587 | -0.125 (-3.81%) | 11,461,777 |
| 8 Nov 2007 | CNY | 3.0433 | 3.3365 | 2.9856 | 3.2837 | 3.2837 | +0.226 (+7.39%) | 25,353,798 |
| 7 Nov 2007 | CNY | 3.1779 | 3.2692 | 2.8558 | 3.0577 | 3.0577 | -0.115 (-3.64%) | 18,227,591 |
| 6 Nov 2007 | CNY | 2.9135 | 3.1731 | 2.899 | 3.1731 | 3.1731 | +0.288 (+10.00%) | 32,018,088 |
