| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | CNY | 7.99 | 8.12 | 7.76 | 8.05 | 8.05 | +0.22 (+2.81%) | 840,054 |
| 30 Nov 2007 | CNY | 8.15 | 8.15 | 7.83 | 7.83 | 7.83 | -0.27 (-3.33%) | 794,846 |
| 29 Nov 2007 | CNY | 7.85 | 8.13 | 7.8 | 8.1 | 8.1 | +0.25 (+3.18%) | 1,749,885 |
| 28 Nov 2007 | CNY | 7.84 | 7.9 | 7.7 | 7.85 | 7.85 | +0.05 (+0.64%) | 585,549 |
| 27 Nov 2007 | CNY | 7.76 | 7.88 | 7.7 | 7.8 | 7.8 | +0.03 (+0.39%) | 525,185 |
| 26 Nov 2007 | CNY | 7.82 | 8.02 | 7.77 | 7.77 | 7.77 | -0.02 (-0.26%) | 1,086,887 |
| 23 Nov 2007 | CNY | 7.6 | 7.83 | 7.46 | 7.79 | 7.79 | +0.24 (+3.18%) | 927,379 |
| 22 Nov 2007 | CNY | 7.98 | 8.05 | 7.5 | 7.55 | 7.55 | -0.46 (-5.74%) | 1,318,062 |
| 21 Nov 2007 | CNY | 8.27 | 8.27 | 7.97 | 8.01 | 8.01 | -0.22 (-2.67%) | 1,414,354 |
| 20 Nov 2007 | CNY | 8.18 | 8.31 | 8.12 | 8.23 | 8.23 | +0.07 (+0.86%) | 1,427,886 |
| 19 Nov 2007 | CNY | 8.12 | 8.31 | 8 | 8.16 | 8.16 | +0.14 (+1.75%) | 1,626,372 |
| 16 Nov 2007 | CNY | 7.85 | 8.05 | 7.8 | 8.02 | 8.02 | +0.05 (+0.63%) | 777,449 |
| 15 Nov 2007 | CNY | 8.01 | 8.16 | 7.85 | 7.97 | 7.97 | -0.1 (-1.24%) | 1,577,035 |
| 14 Nov 2007 | CNY | 7.93 | 8.1 | 7.88 | 8.07 | 8.07 | +0.15 (+1.89%) | 1,537,393 |
| 13 Nov 2007 | CNY | 7.76 | 8.02 | 7.75 | 7.92 | 7.92 | +0.2 (+2.59%) | 2,026,608 |
| 12 Nov 2007 | CNY | 7.6 | 7.77 | 7.45 | 7.72 | 7.72 | +0.05 (+0.65%) | 1,653,838 |
| 9 Nov 2007 | CNY | 7.6 | 7.76 | 7.48 | 7.67 | 7.67 | 0.0 (0.0%) | 1,258,800 |
| 8 Nov 2007 | CNY | 8.07 | 8.07 | 7.65 | 7.67 | 7.67 | -0.43 (-5.31%) | 2,300,289 |
| 7 Nov 2007 | CNY | 8.26 | 8.35 | 7.9 | 8.1 | 8.1 | -0.21 (-2.53%) | 2,127,039 |
| 6 Nov 2007 | CNY | 8.17 | 8.35 | 8.05 | 8.31 | 8.31 | +0.14 (+1.71%) | 1,884,409 |
| 5 Nov 2007 | CNY | 8.17 | 8.32 | 8.01 | 8.17 | 8.17 | 0.0 (0.0%) | 2,890,763 |
| 1 Nov 2007 | CNY | 8.76 | 8.85 | 8.11 | 8.17 | 8.17 | -0.79 (-8.82%) | 5,336,006 |
| 31 Oct 2007 | CNY | 8.66 | 9.1 | 8.4 | 8.96 | 8.96 | +0.07 (+0.79%) | 7,111,639 |
| 30 Oct 2007 | CNY | 9.88 | 9.88 | 8.89 | 8.89 | 8.89 | -0.99 (-10.02%) | 1,892,600 |
| 22 Oct 2007 | CNY | 8.95 | 9.88 | 8.9 | 9.88 | 9.88 | +0.9 (+10.02%) | 8,802,458 |
| 19 Oct 2007 | CNY | 8.78 | 9.24 | 8.68 | 8.98 | 8.98 | +0.1 (+1.13%) | 2,118,951 |
| 18 Oct 2007 | CNY | 9.1 | 9.11 | 8.65 | 8.88 | 8.88 | -0.22 (-2.42%) | 2,047,295 |
| 17 Oct 2007 | CNY | 8.88 | 9.27 | 8.85 | 9.1 | 9.1 | +0.18 (+2.02%) | 2,516,905 |
| 16 Oct 2007 | CNY | 8.85 | 9.06 | 8.58 | 8.92 | 8.92 | +0.07 (+0.79%) | 2,185,489 |
| 15 Oct 2007 | CNY | 8.76 | 8.96 | 8.31 | 8.85 | 8.85 | +0.07 (+0.80%) | 2,820,637 |
