| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 9.7222 | 9.8056 | 9.5463 | 9.7593 | 9.7593 | +0.056 (+0.57%) | 5,549,072 |
| 6 Dec 2007 | CNY | 9.6296 | 9.7917 | 9.4954 | 9.7037 | 9.7037 | +0.111 (+1.16%) | 5,738,867 |
| 5 Dec 2007 | CNY | 9.4352 | 9.6204 | 9.3056 | 9.5926 | 9.5926 | +0.148 (+1.57%) | 6,333,232 |
| 4 Dec 2007 | CNY | 9.3982 | 9.5833 | 9.3056 | 9.4444 | 9.4444 | +0.046 (+0.49%) | 5,922,672 |
| 3 Dec 2007 | CNY | 9.1482 | 9.5556 | 8.9352 | 9.3982 | 9.3982 | +0.241 (+2.63%) | 7,540,050 |
| 30 Nov 2007 | CNY | 9.1852 | 9.338 | 8.9213 | 9.1574 | 9.1574 | +0.005 (+0.05%) | 6,696,414 |
| 29 Nov 2007 | CNY | 8.912 | 9.25 | 8.5417 | 9.1528 | 9.1528 | +0.255 (+2.86%) | 12,240,683 |
| 28 Nov 2007 | CNY | 9.4815 | 9.5324 | 8.8194 | 8.8982 | 8.8982 | -0.454 (-4.85%) | 7,187,214 |
| 27 Nov 2007 | CNY | 9.7222 | 9.8611 | 9.3472 | 9.3519 | 9.3519 | -0.481 (-4.90%) | 7,060,761 |
| 26 Nov 2007 | CNY | 10.2222 | 10.2778 | 9.8148 | 9.8333 | 9.8333 | -0.25 (-2.48%) | 5,933,172 |
| 23 Nov 2007 | CNY | 9.9167 | 10.0926 | 9.8148 | 10.0833 | 10.0833 | +0.102 (+1.02%) | 4,851,748 |
| 22 Nov 2007 | CNY | 10.0463 | 10.463 | 9.9491 | 9.9815 | 9.9815 | -0.259 (-2.53%) | 5,850,921 |
| 21 Nov 2007 | CNY | 10.5787 | 10.6204 | 10.2222 | 10.2407 | 10.2407 | -0.222 (-2.12%) | 6,029,259 |
| 20 Nov 2007 | CNY | 10.0787 | 10.5232 | 10.0787 | 10.463 | 10.463 | +0.403 (+4.00%) | 8,075,278 |
| 19 Nov 2007 | CNY | 9.9537 | 10.2685 | 9.8565 | 10.0602 | 10.0602 | -0.037 (-0.37%) | 6,338,662 |
| 16 Nov 2007 | CNY | 10.1806 | 10.2222 | 9.9491 | 10.0972 | 10.0972 | -0.282 (-2.72%) | 7,743,522 |
| 15 Nov 2007 | CNY | 10.5648 | 10.625 | 10.3102 | 10.3796 | 10.3796 | -0.167 (-1.58%) | 7,739,515 |
| 14 Nov 2007 | CNY | 10.3241 | 10.5694 | 10.0926 | 10.5463 | 10.5463 | +0.329 (+3.22%) | 7,356,828 |
| 13 Nov 2007 | CNY | 10.5741 | 10.7593 | 9.9537 | 10.2176 | 10.2176 | -0.264 (-2.52%) | 9,656,953 |
| 12 Nov 2007 | CNY | 9.8148 | 10.6019 | 9.7361 | 10.4815 | 10.4815 | +0.361 (+3.57%) | 12,261,615 |
| 9 Nov 2007 | CNY | 10.5 | 10.5556 | 10.0046 | 10.1204 | 10.1204 | -0.463 (-4.37%) | 11,619,521 |
| 8 Nov 2007 | CNY | 11.3889 | 11.3889 | 10.4167 | 10.5833 | 10.5833 | -0.907 (-7.90%) | 14,880,207 |
| 7 Nov 2007 | CNY | 11.4583 | 11.7963 | 11.1111 | 11.4907 | 11.4907 | +0.079 (+0.69%) | 9,899,485 |
| 6 Nov 2007 | CNY | 10.9259 | 11.5741 | 10.8287 | 11.412 | 11.412 | +0.366 (+3.31%) | 13,173,300 |
| 5 Nov 2007 | CNY | 11.8519 | 11.9907 | 11.0046 | 11.0463 | 11.0463 | -0.801 (-6.76%) | 22,122,624 |
| 2 Nov 2007 | CNY | 11.5694 | 12.2639 | 11.412 | 11.8472 | 11.8472 | -0.014 (-0.12%) | 29,994,725 |
| 1 Nov 2007 | CNY | 11.6667 | 12.3704 | 11.3426 | 11.8611 | 11.8611 | +0.296 (+2.56%) | 48,611,681 |
| 31 Oct 2007 | CNY | 10.7407 | 11.713 | 10.7176 | 11.5648 | 11.5648 | +0.903 (+8.47%) | 33,090,433 |
| 30 Oct 2007 | CNY | 10.7824 | 10.7824 | 10.375 | 10.662 | 10.662 | -0.12 (-1.12%) | 16,981,870 |
| 29 Oct 2007 | CNY | 11.3426 | 11.4537 | 10.5556 | 10.7824 | 10.7824 | -0.06 (-0.56%) | 29,429,790 |
