| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2007 | CNY | 5.7212 | 5.8077 | 5.5404 | 5.7327 | 5.7327 | +0.044 (+0.78%) | 19,709,175 |
| 21 Dec 2007 | CNY | 5.4039 | 5.7269 | 5.2885 | 5.6885 | 5.6885 | +0.281 (+5.19%) | 14,819,906 |
| 20 Dec 2007 | CNY | 5.1346 | 5.5596 | 5.125 | 5.4077 | 5.4077 | +0.269 (+5.24%) | 6,125,106 |
| 19 Dec 2007 | CNY | 4.9789 | 5.1577 | 4.9789 | 5.1385 | 5.1385 | +0.175 (+3.53%) | 5,680,178 |
| 18 Dec 2007 | CNY | 5.1539 | 5.1885 | 4.9039 | 4.9635 | 4.9635 | -0.192 (-3.73%) | 8,939,002 |
| 17 Dec 2007 | CNY | 5.3462 | 5.5769 | 5.0962 | 5.1558 | 5.1558 | -0.071 (-1.36%) | 8,214,715 |
| 14 Dec 2007 | CNY | 5.0385 | 5.2442 | 4.9615 | 5.2269 | 5.2269 | +0.19 (+3.78%) | 5,803,678 |
| 13 Dec 2007 | CNY | 5.1923 | 5.2596 | 5.0115 | 5.0365 | 5.0365 | -0.192 (-3.68%) | 5,080,478 |
| 12 Dec 2007 | CNY | 5.1904 | 5.3212 | 5.0962 | 5.2289 | 5.2289 | 0.0 (0.0%) | 5,497,726 |
| 11 Dec 2007 | CNY | 4.8981 | 5.3077 | 4.8654 | 5.2289 | 5.2289 | +0.314 (+6.38%) | 22,312,581 |
| 10 Dec 2007 | CNY | 4.5769 | 4.9885 | 4.5192 | 4.9154 | 4.9154 | +0.381 (+8.40%) | 23,809,916 |
| 7 Dec 2007 | CNY | 4.6154 | 4.6346 | 4.4808 | 4.5346 | 4.5346 | -0.044 (-0.97%) | 3,639,610 |
| 6 Dec 2007 | CNY | 4.5865 | 4.6923 | 4.5385 | 4.5789 | 4.5789 | +0.002 (+0.04%) | 2,793,882 |
| 5 Dec 2007 | CNY | 4.5 | 4.6692 | 4.5 | 4.5769 | 4.5769 | +0.019 (+0.42%) | 2,752,890 |
| 4 Dec 2007 | CNY | 4.5577 | 4.6154 | 4.425 | 4.5577 | 4.5577 | +0.067 (+1.50%) | 4,777,307 |
| 3 Dec 2007 | CNY | 4.5481 | 4.6596 | 4.3558 | 4.4904 | 4.4904 | -0.14 (-3.03%) | 10,601,822 |
| 30 Nov 2007 | CNY | 4.6962 | 4.8442 | 4.5981 | 4.6308 | 4.6308 | -0.029 (-0.62%) | 6,775,626 |
| 29 Nov 2007 | CNY | 4.5365 | 4.7308 | 4.4712 | 4.6596 | 4.6596 | +0.104 (+2.28%) | 6,963,819 |
| 28 Nov 2007 | CNY | 4.5192 | 4.5769 | 4.4442 | 4.5558 | 4.5558 | -0.004 (-0.08%) | 3,641,066 |
| 27 Nov 2007 | CNY | 4.4154 | 4.6442 | 4.3462 | 4.5596 | 4.5596 | +0.15 (+3.40%) | 4,644,702 |
| 26 Nov 2007 | CNY | 4.5423 | 4.6077 | 4.4039 | 4.4096 | 4.4096 | -0.077 (-1.71%) | 4,467,054 |
| 23 Nov 2007 | CNY | 4.3981 | 4.5769 | 4.3981 | 4.4865 | 4.4865 | +0.058 (+1.30%) | 7,686,915 |
| 22 Nov 2007 | CNY | 4.3308 | 4.5365 | 4.3308 | 4.4289 | 4.4289 | +0.017 (+0.39%) | 13,260,738 |
| 21 Nov 2007 | CNY | 4.3077 | 4.4789 | 4.2673 | 4.4115 | 4.4115 | +0.079 (+1.82%) | 8,109,592 |
| 20 Nov 2007 | CNY | 4.3654 | 4.5 | 4.25 | 4.3327 | 4.3327 | -0.042 (-0.97%) | 7,689,068 |
| 19 Nov 2007 | CNY | 4.0558 | 4.3769 | 4.0558 | 4.375 | 4.375 | +0.396 (+9.96%) | 14,249,398 |
| 16 Nov 2007 | CNY | 3.7577 | 3.9808 | 3.6577 | 3.9789 | 3.9789 | +0.231 (+6.16%) | 5,938,639 |
| 15 Nov 2007 | CNY | 3.7154 | 3.8365 | 3.6789 | 3.7481 | 3.7481 | -0.031 (-0.82%) | 6,193,891 |
| 14 Nov 2007 | CNY | 3.6731 | 3.8269 | 3.6731 | 3.7789 | 3.7789 | +0.081 (+2.18%) | 1,901,062 |
| 13 Nov 2007 | CNY | 3.6827 | 3.8423 | 3.5539 | 3.6981 | 3.6981 | +0.021 (+0.58%) | 5,457,758 |
