| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2008 | CNY | 5.4814 | 5.5675 | 5.4384 | 5.5406 | 5.5406 | +0.054 (+0.98%) | 15,951,261 |
| 14 Jan 2008 | CNY | 5.3254 | 5.5083 | 5.2501 | 5.4868 | 5.4868 | +0.14 (+2.61%) | 13,210,959 |
| 11 Jan 2008 | CNY | 5.3954 | 5.4653 | 5.2071 | 5.347 | 5.347 | -0.048 (-0.90%) | 12,652,852 |
| 10 Jan 2008 | CNY | 5.4492 | 5.5352 | 5.3685 | 5.3954 | 5.3954 | -0.054 (-0.99%) | 11,634,995 |
| 9 Jan 2008 | CNY | 5.234 | 5.4761 | 5.234 | 5.4492 | 5.4492 | +0.221 (+4.22%) | 9,631,917 |
| 8 Jan 2008 | CNY | 5.4384 | 5.5083 | 5.1802 | 5.2286 | 5.2286 | -0.21 (-3.86%) | 16,640,647 |
| 7 Jan 2008 | CNY | 5.4115 | 5.5299 | 5.347 | 5.4384 | 5.4384 | -0.011 (-0.20%) | 19,921,861 |
| 4 Jan 2008 | CNY | 5.4922 | 5.5944 | 5.4061 | 5.4492 | 5.4492 | -0.032 (-0.59%) | 17,063,733 |
| 3 Jan 2008 | CNY | 5.2179 | 5.5137 | 5.1479 | 5.4814 | 5.4814 | +0.274 (+5.27%) | 18,436,967 |
| 2 Jan 2008 | CNY | 5.0995 | 5.2555 | 5.0081 | 5.2071 | 5.2071 | +0.102 (+2.00%) | 11,606,419 |
| 27 Dec 2007 | CNY | 5.1264 | 5.1748 | 5.0619 | 5.1049 | 5.1049 | +0.021 (+0.42%) | 14,618,153 |
| 26 Dec 2007 | CNY | 4.9274 | 5.0888 | 4.9274 | 5.0834 | 5.0834 | +0.156 (+3.17%) | 9,340,318 |
| 25 Dec 2007 | CNY | 4.9005 | 4.9866 | 4.8682 | 4.9274 | 4.9274 | +0.032 (+0.66%) | 7,464,052 |
| 24 Dec 2007 | CNY | 4.9435 | 5.0135 | 4.8682 | 4.8951 | 4.8951 | -0.016 (-0.33%) | 11,109,475 |
| 21 Dec 2007 | CNY | 4.7983 | 4.922 | 4.7983 | 4.9112 | 4.9112 | +0.054 (+1.11%) | 6,746,439 |
| 20 Dec 2007 | CNY | 4.7337 | 4.922 | 4.7284 | 4.8575 | 4.8575 | +0.124 (+2.62%) | 11,377,935 |
| 19 Dec 2007 | CNY | 4.6961 | 4.7875 | 4.6799 | 4.7337 | 4.7337 | +0.097 (+2.09%) | 5,654,741 |
| 18 Dec 2007 | CNY | 4.7552 | 4.7768 | 4.6154 | 4.6369 | 4.6369 | -0.118 (-2.49%) | 5,505,242 |
| 17 Dec 2007 | CNY | 4.8037 | 4.879 | 4.7337 | 4.7552 | 4.7552 | -0.005 (-0.11%) | 6,658,523 |
| 14 Dec 2007 | CNY | 4.5885 | 4.7875 | 4.5724 | 4.7606 | 4.7606 | +0.118 (+2.55%) | 7,409,633 |
| 13 Dec 2007 | CNY | 4.7714 | 4.922 | 4.6261 | 4.6423 | 4.6423 | -0.07 (-1.48%) | 14,061,436 |
| 12 Dec 2007 | CNY | 4.6746 | 4.7606 | 4.6692 | 4.7122 | 4.7122 | -0.016 (-0.34%) | 8,125,480 |
| 11 Dec 2007 | CNY | 4.6369 | 4.7337 | 4.5724 | 4.7284 | 4.7284 | +0.091 (+1.97%) | 10,365,953 |
| 10 Dec 2007 | CNY | 4.5078 | 4.6477 | 4.4594 | 4.6369 | 4.6369 | +0.07 (+1.53%) | 9,533,829 |
| 7 Dec 2007 | CNY | 4.5132 | 4.5885 | 4.4648 | 4.567 | 4.567 | +0.07 (+1.56%) | 7,379,296 |
| 6 Dec 2007 | CNY | 4.5078 | 4.5347 | 4.411 | 4.497 | 4.497 | -0.005 (-0.12%) | 6,440,654 |
| 5 Dec 2007 | CNY | 4.5186 | 4.5293 | 4.4379 | 4.5024 | 4.5024 | +0.048 (+1.09%) | 7,454,294 |
| 4 Dec 2007 | CNY | 4.4379 | 4.5616 | 4.4002 | 4.454 | 4.454 | +0.038 (+0.85%) | 7,172,693 |
| 3 Dec 2007 | CNY | 4.3464 | 4.4379 | 4.3142 | 4.4164 | 4.4164 | +0.097 (+2.24%) | 2,956,592 |
| 30 Nov 2007 | CNY | 4.4164 | 4.4433 | 4.298 | 4.3195 | 4.3195 | -0.097 (-2.19%) | 2,747,947 |
