| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 5.85 | 6.05 | 5.825 | 5.885 | 5.885 | -0.005 (-0.08%) | 4,259,014 |
| 6 Dec 2007 | CNY | 5.7 | 5.915 | 5.6 | 5.89 | 5.89 | +0.17 (+2.97%) | 4,684,606 |
| 5 Dec 2007 | CNY | 5.555 | 5.75 | 5.5 | 5.72 | 5.72 | +0.15 (+2.69%) | 4,023,384 |
| 4 Dec 2007 | CNY | 5.445 | 5.7 | 5.44 | 5.57 | 5.57 | +0.085 (+1.55%) | 1,797,952 |
| 3 Dec 2007 | CNY | 5.45 | 5.555 | 5.375 | 5.485 | 5.485 | +0.01 (+0.18%) | 1,247,300 |
| 30 Nov 2007 | CNY | 5.525 | 5.625 | 5.435 | 5.475 | 5.475 | -0.145 (-2.58%) | 1,897,936 |
| 29 Nov 2007 | CNY | 5.54 | 5.645 | 5.3 | 5.62 | 5.62 | +0.095 (+1.72%) | 2,446,426 |
| 28 Nov 2007 | CNY | 5.635 | 5.74 | 5.495 | 5.525 | 5.525 | -0.09 (-1.60%) | 2,046,900 |
| 27 Nov 2007 | CNY | 5.49 | 5.735 | 5.36 | 5.615 | 5.615 | +0.19 (+3.50%) | 2,645,398 |
| 26 Nov 2007 | CNY | 5.505 | 5.645 | 5.4 | 5.425 | 5.425 | -0.055 (-1.00%) | 2,062,728 |
| 23 Nov 2007 | CNY | 5.3 | 5.515 | 5.19 | 5.48 | 5.48 | +0.075 (+1.39%) | 2,094,022 |
| 22 Nov 2007 | CNY | 5.8 | 5.925 | 5.36 | 5.405 | 5.405 | -0.455 (-7.76%) | 3,562,880 |
| 21 Nov 2007 | CNY | 5.965 | 6.13 | 5.825 | 5.86 | 5.86 | -0.1 (-1.68%) | 3,799,066 |
| 20 Nov 2007 | CNY | 5.9 | 6.025 | 5.84 | 5.96 | 5.96 | -0.025 (-0.42%) | 3,579,978 |
| 19 Nov 2007 | CNY | 5.765 | 6.075 | 5.655 | 5.985 | 5.985 | +0.285 (+5.00%) | 4,570,158 |
| 16 Nov 2007 | CNY | 5.525 | 5.9 | 5.33 | 5.7 | 5.7 | +0.115 (+2.06%) | 5,498,606 |
| 15 Nov 2007 | CNY | 5.5 | 5.815 | 5.5 | 5.585 | 5.585 | -0.18 (-3.12%) | 3,204,300 |
| 14 Nov 2007 | CNY | 5.575 | 5.88 | 5.425 | 5.765 | 5.765 | +0.325 (+5.97%) | 4,420,640 |
| 13 Nov 2007 | CNY | 5.47 | 5.7 | 5.36 | 5.44 | 5.44 | +0.05 (+0.93%) | 3,814,166 |
| 12 Nov 2007 | CNY | 5.355 | 5.49 | 5.06 | 5.39 | 5.39 | -0.11 (-2%) | 3,924,230 |
| 9 Nov 2007 | CNY | 5.66 | 5.9 | 5.31 | 5.5 | 5.5 | -0.205 (-3.59%) | 4,643,224 |
| 8 Nov 2007 | CNY | 5.5 | 5.99 | 5.4 | 5.705 | 5.705 | +0.01 (+0.18%) | 5,902,854 |
| 7 Nov 2007 | CNY | 6.195 | 6.3 | 5.57 | 5.695 | 5.695 | -0.33 (-5.48%) | 11,026,178 |
| 6 Nov 2007 | CNY | 5.8 | 6.025 | 5.67 | 6.025 | 6.025 | +0.55 (+10.05%) | 9,304,382 |
| 5 Nov 2007 | CNY | 5.085 | 5.475 | 5.075 | 5.475 | 5.475 | +0.5 (+10.05%) | 2,172,632 |
| 2 Nov 2007 | CNY | 5.375 | 5.4 | 4.975 | 4.975 | 4.975 | -0.55 (-9.95%) | 6,729,460 |
| 1 Nov 2007 | CNY | 5.9 | 5.995 | 5.48 | 5.525 | 5.525 | -0.49 (-8.15%) | 5,954,186 |
| 31 Oct 2007 | CNY | 5.725 | 6.14 | 5.625 | 6.015 | 6.015 | +0.28 (+4.88%) | 9,459,102 |
| 30 Oct 2007 | CNY | 5.69 | 5.75 | 5.45 | 5.735 | 5.735 | +0.07 (+1.24%) | 6,368,314 |
| 29 Oct 2007 | CNY | 5.61 | 5.74 | 5.3 | 5.665 | 5.665 | +0.135 (+2.44%) | 5,773,456 |
