| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | CNY | 5.7 | 5.785 | 5.63 | 5.775 | 5.775 | +0.085 (+1.49%) | 4,680,650 |
| 21 Dec 2007 | CNY | 5.63 | 5.72 | 5.555 | 5.69 | 5.69 | +0.06 (+1.07%) | 3,075,022 |
| 20 Dec 2007 | CNY | 5.6 | 5.735 | 5.55 | 5.63 | 5.63 | +0.03 (+0.54%) | 2,989,374 |
| 19 Dec 2007 | CNY | 5.405 | 5.665 | 5.35 | 5.6 | 5.6 | +0.275 (+5.16%) | 3,126,934 |
| 18 Dec 2007 | CNY | 5.45 | 5.55 | 5.3 | 5.325 | 5.325 | -0.125 (-2.29%) | 1,804,326 |
| 17 Dec 2007 | CNY | 5.4 | 5.585 | 5.35 | 5.45 | 5.45 | +0.005 (+0.09%) | 2,643,650 |
| 14 Dec 2007 | CNY | 5.3 | 5.45 | 5.23 | 5.445 | 5.445 | +0.06 (+1.11%) | 1,721,004 |
| 13 Dec 2007 | CNY | 5.66 | 5.675 | 5.355 | 5.385 | 5.385 | -0.255 (-4.52%) | 2,632,678 |
| 12 Dec 2007 | CNY | 5.585 | 5.745 | 5.525 | 5.64 | 5.64 | +0.04 (+0.71%) | 3,476,896 |
| 11 Dec 2007 | CNY | 5.625 | 5.64 | 5.51 | 5.6 | 5.6 | -0.04 (-0.71%) | 2,654,430 |
| 10 Dec 2007 | CNY | 5.435 | 5.65 | 5.35 | 5.64 | 5.64 | +0.1 (+1.81%) | 3,537,136 |
| 7 Dec 2007 | CNY | 5.495 | 5.65 | 5.35 | 5.54 | 5.54 | -0.02 (-0.36%) | 3,190,124 |
| 6 Dec 2007 | CNY | 5.75 | 5.765 | 5.44 | 5.56 | 5.56 | +0.015 (+0.27%) | 9,297,552 |
| 5 Dec 2007 | CNY | 5.065 | 5.545 | 5.05 | 5.545 | 5.545 | +0.505 (+10.02%) | 4,906,378 |
| 4 Dec 2007 | CNY | 5.015 | 5.085 | 4.965 | 5.04 | 5.04 | +0.005 (+0.10%) | 841,982 |
| 3 Dec 2007 | CNY | 5.015 | 5.09 | 4.855 | 5.035 | 5.035 | +0.025 (+0.50%) | 796,764 |
| 30 Nov 2007 | CNY | 5.11 | 5.11 | 4.955 | 5.01 | 5.01 | -0.015 (-0.30%) | 998,778 |
| 29 Nov 2007 | CNY | 4.915 | 5.12 | 4.915 | 5.025 | 5.025 | +0.13 (+2.66%) | 1,166,588 |
| 28 Nov 2007 | CNY | 4.925 | 5.05 | 4.8 | 4.895 | 4.895 | -0.04 (-0.81%) | 814,386 |
| 27 Nov 2007 | CNY | 5.025 | 5.13 | 4.915 | 4.935 | 4.935 | -0.12 (-2.37%) | 1,040,900 |
| 26 Nov 2007 | CNY | 5.19 | 5.25 | 5.035 | 5.055 | 5.055 | -0.09 (-1.75%) | 1,114,050 |
| 23 Nov 2007 | CNY | 5.14 | 5.225 | 4.84 | 5.145 | 5.145 | -0.04 (-0.77%) | 1,967,808 |
| 22 Nov 2007 | CNY | 5.3 | 5.54 | 5.15 | 5.185 | 5.185 | -0.215 (-3.98%) | 2,189,278 |
| 21 Nov 2007 | CNY | 5.35 | 5.53 | 5.34 | 5.4 | 5.4 | +0.03 (+0.56%) | 2,942,600 |
| 20 Nov 2007 | CNY | 5.36 | 5.47 | 5.315 | 5.37 | 5.37 | 0.0 (0.0%) | 2,037,330 |
| 19 Nov 2007 | CNY | 5.175 | 5.395 | 5.125 | 5.37 | 5.37 | +0.22 (+4.27%) | 1,798,742 |
| 16 Nov 2007 | CNY | 5.265 | 5.275 | 5.055 | 5.15 | 5.15 | -0.115 (-2.18%) | 1,844,802 |
| 15 Nov 2007 | CNY | 5.435 | 5.45 | 5.2 | 5.265 | 5.265 | -0.22 (-4.01%) | 1,945,328 |
| 14 Nov 2007 | CNY | 5.4 | 5.635 | 5.33 | 5.485 | 5.485 | +0.04 (+0.73%) | 3,433,352 |
| 13 Nov 2007 | CNY | 5.25 | 5.455 | 5.16 | 5.445 | 5.445 | +0.245 (+4.71%) | 3,526,876 |
