| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | CNY | 5.5917 | 5.7083 | 5.5333 | 5.6208 | 5.6208 | -0.058 (-1.03%) | 970,548 |
| 11 Dec 2007 | CNY | 5.6125 | 5.7083 | 5.5208 | 5.6792 | 5.6792 | +0.171 (+3.10%) | 2,627,332 |
| 10 Dec 2007 | CNY | 5.4167 | 5.575 | 5.3167 | 5.5083 | 5.5083 | +0.05 (+0.92%) | 1,170,144 |
| 7 Dec 2007 | CNY | 5.3792 | 5.5333 | 5.3667 | 5.4583 | 5.4583 | +0.021 (+0.38%) | 1,209,914 |
| 6 Dec 2007 | CNY | 5.4125 | 5.4583 | 5.3417 | 5.4375 | 5.4375 | +0.062 (+1.16%) | 861,475 |
| 5 Dec 2007 | CNY | 5.2708 | 5.3958 | 5.25 | 5.375 | 5.375 | +0.113 (+2.14%) | 874,173 |
| 4 Dec 2007 | CNY | 5.2833 | 5.3958 | 5.2 | 5.2625 | 5.2625 | +0.021 (+0.40%) | 780,554 |
| 3 Dec 2007 | CNY | 5.1875 | 5.2625 | 5.1292 | 5.2417 | 5.2417 | +0.092 (+1.78%) | 759,247 |
| 30 Nov 2007 | CNY | 5.1458 | 5.2375 | 5.0125 | 5.15 | 5.15 | -0.096 (-1.83%) | 1,139,275 |
| 29 Nov 2007 | CNY | 5.2042 | 5.2708 | 5.0833 | 5.2458 | 5.2458 | +0.1 (+1.94%) | 1,305,840 |
| 28 Nov 2007 | CNY | 5.125 | 5.2458 | 5.05 | 5.1458 | 5.1458 | -0.021 (-0.40%) | 1,036,730 |
| 27 Nov 2007 | CNY | 5.3333 | 5.4042 | 5.0792 | 5.1667 | 5.1667 | -0.221 (-4.10%) | 2,140,286 |
| 26 Nov 2007 | CNY | 5.5958 | 5.6458 | 5.3667 | 5.3875 | 5.3875 | -0.188 (-3.36%) | 2,082,900 |
| 23 Nov 2007 | CNY | 5.6917 | 5.7417 | 5.3833 | 5.575 | 5.575 | -0.108 (-1.91%) | 2,748,931 |
| 22 Nov 2007 | CNY | 5.5292 | 5.75 | 5.4167 | 5.6833 | 5.6833 | +0.154 (+2.79%) | 2,625,782 |
| 21 Nov 2007 | CNY | 5.4167 | 5.6875 | 5.4167 | 5.5292 | 5.5292 | +0.121 (+2.24%) | 2,789,527 |
| 20 Nov 2007 | CNY | 5.3417 | 5.4917 | 5.3125 | 5.4083 | 5.4083 | +0.037 (+0.70%) | 1,229,481 |
| 19 Nov 2007 | CNY | 5.1667 | 5.4083 | 5.1667 | 5.3708 | 5.3708 | +0.096 (+1.82%) | 1,415,020 |
| 16 Nov 2007 | CNY | 5.2917 | 5.3125 | 5.125 | 5.275 | 5.275 | -0.017 (-0.32%) | 445,176 |
| 15 Nov 2007 | CNY | 5.4167 | 5.4667 | 5.2417 | 5.2917 | 5.2917 | -0.125 (-2.31%) | 733,384 |
| 14 Nov 2007 | CNY | 5.2583 | 5.4833 | 4.7583 | 5.4167 | 5.4167 | +0.175 (+3.34%) | 1,289,815 |
| 13 Nov 2007 | CNY | 5.2458 | 5.3333 | 5.2083 | 5.2417 | 5.2417 | +0.05 (+0.96%) | 656,716 |
| 12 Nov 2007 | CNY | 5.0417 | 5.25 | 5.0375 | 5.1917 | 5.1917 | +0.033 (+0.65%) | 619,128 |
| 9 Nov 2007 | CNY | 5.1 | 5.2417 | 5.0292 | 5.1583 | 5.1583 | +0.067 (+1.31%) | 567,931 |
| 8 Nov 2007 | CNY | 5.45 | 5.45 | 5.0833 | 5.0917 | 5.0917 | -0.429 (-7.77%) | 1,269,547 |
| 7 Nov 2007 | CNY | 5.4167 | 5.625 | 5.1375 | 5.5208 | 5.5208 | +0.171 (+3.19%) | 1,592,438 |
| 6 Nov 2007 | CNY | 5.3333 | 5.3958 | 5.25 | 5.35 | 5.35 | +0.062 (+1.18%) | 905,025 |
| 5 Nov 2007 | CNY | 5.2042 | 5.3375 | 4.9625 | 5.2875 | 5.2875 | +0.083 (+1.60%) | 1,149,372 |
| 2 Nov 2007 | CNY | 5.425 | 5.5 | 5.2 | 5.2042 | 5.2042 | -0.342 (-6.16%) | 1,041,120 |
| 1 Nov 2007 | CNY | 5.6667 | 5.8083 | 5.5042 | 5.5458 | 5.5458 | -0.121 (-2.13%) | 1,375,356 |
