| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | CNY | 7.8308 | 8.0308 | 7.7154 | 7.9385 | 7.9385 | +0.177 (+2.28%) | 560,641 |
| 4 Dec 2007 | CNY | 7.7539 | 7.8308 | 7.6923 | 7.7615 | 7.7615 | +0.038 (+0.50%) | 459,940 |
| 3 Dec 2007 | CNY | 7.7692 | 7.8385 | 7.6231 | 7.7231 | 7.7231 | -0.069 (-0.89%) | 604,292 |
| 30 Nov 2007 | CNY | 8.0769 | 8.0769 | 7.7154 | 7.7923 | 7.7923 | -0.285 (-3.52%) | 605,023 |
| 29 Nov 2007 | CNY | 7.9154 | 8.1308 | 7.5231 | 8.0769 | 8.0769 | +0.162 (+2.04%) | 1,547,730 |
| 28 Nov 2007 | CNY | 8.2 | 8.2769 | 7.8385 | 7.9154 | 7.9154 | -0.285 (-3.47%) | 1,446,920 |
| 27 Nov 2007 | CNY | 8.1539 | 8.3077 | 8.1231 | 8.2 | 8.2 | +0.008 (+0.09%) | 538,838 |
| 26 Nov 2007 | CNY | 8.2846 | 8.4231 | 8.1923 | 8.1923 | 8.1923 | -0.054 (-0.65%) | 647,761 |
| 23 Nov 2007 | CNY | 8.1846 | 8.4308 | 8.0769 | 8.2462 | 8.2462 | +0.062 (+0.75%) | 747,448 |
| 22 Nov 2007 | CNY | 8.5231 | 8.5231 | 8.1846 | 8.1846 | 8.1846 | -0.431 (-5.00%) | 679,647 |
| 21 Nov 2007 | CNY | 8.5539 | 8.6846 | 8.4923 | 8.6154 | 8.6154 | -0.023 (-0.27%) | 677,723 |
| 20 Nov 2007 | CNY | 8.4077 | 8.7539 | 8.4077 | 8.6385 | 8.6385 | +0.192 (+2.28%) | 922,899 |
| 19 Nov 2007 | CNY | 8.3846 | 8.5154 | 8.1615 | 8.4462 | 8.4462 | +0.062 (+0.73%) | 507,453 |
| 16 Nov 2007 | CNY | 8.4308 | 8.4308 | 8.2077 | 8.3846 | 8.3846 | +0.023 (+0.28%) | 528,205 |
| 15 Nov 2007 | CNY | 8.6846 | 8.6846 | 8.3308 | 8.3615 | 8.3615 | -0.285 (-3.29%) | 659,366 |
| 14 Nov 2007 | CNY | 8.5923 | 8.6615 | 8.3308 | 8.6462 | 8.6462 | +0.246 (+2.93%) | 720,076 |
| 13 Nov 2007 | CNY | 8.3231 | 8.5692 | 8.2846 | 8.4 | 8.4 | +0.1 (+1.20%) | 993,512 |
| 12 Nov 2007 | CNY | 8.5308 | 8.6692 | 8.2385 | 8.3 | 8.3 | -0.231 (-2.71%) | 1,001,767 |
| 9 Nov 2007 | CNY | 8.0769 | 8.8 | 8.0692 | 8.5308 | 8.5308 | +0.115 (+1.37%) | 1,465,180 |
| 8 Nov 2007 | CNY | 8.3462 | 8.7308 | 8.3385 | 8.4154 | 8.4154 | +0.1 (+1.20%) | 2,440,149 |
| 7 Nov 2007 | CNY | 8.2846 | 8.5846 | 8.2539 | 8.3154 | 8.3154 | -0.023 (-0.28%) | 1,418,041 |
| 6 Nov 2007 | CNY | 7.9385 | 8.3385 | 7.9385 | 8.3385 | 8.3385 | +0.4 (+5.04%) | 1,130,733 |
| 5 Nov 2007 | CNY | 7.7615 | 8.0769 | 7.7615 | 7.9385 | 7.9385 | +0.023 (+0.29%) | 904,410 |
| 2 Nov 2007 | CNY | 8.2 | 8.2 | 7.9077 | 7.9154 | 7.9154 | -0.408 (-4.90%) | 1,204,860 |
| 1 Nov 2007 | CNY | 8.7615 | 8.8308 | 8.3231 | 8.3231 | 8.3231 | -0.438 (-5.00%) | 1,419,600 |
| 31 Oct 2007 | CNY | 8.8692 | 8.8692 | 8.6 | 8.7615 | 8.7615 | +0.215 (+2.52%) | 1,386,721 |
| 30 Oct 2007 | CNY | 8.1615 | 8.5462 | 8.1615 | 8.5462 | 8.5462 | +0.408 (+5.01%) | 675,192 |
| 29 Oct 2007 | CNY | 7.8462 | 8.3231 | 7.8154 | 8.1385 | 8.1385 | -0.077 (-0.94%) | 1,129,922 |
| 26 Oct 2007 | CNY | 8.2154 | 8.3769 | 8.2154 | 8.2154 | 8.2154 | -0.431 (-4.98%) | 1,313,780 |
| 25 Oct 2007 | CNY | 9.0692 | 9.0692 | 8.6462 | 8.6462 | 8.6462 | -0.454 (-4.99%) | 1,058,660 |
