| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2007 | CNY | 4.2308 | 4.3462 | 4.2308 | 4.3077 | 4.3077 | +0.064 (+1.51%) | 13,605,953 |
| 24 Dec 2007 | CNY | 4.2436 | 4.3077 | 4.2308 | 4.2436 | 4.2436 | +0.013 (+0.30%) | 18,479,922 |
| 21 Dec 2007 | CNY | 4.1603 | 4.2628 | 4.141 | 4.2308 | 4.2308 | +0.051 (+1.23%) | 16,756,320 |
| 20 Dec 2007 | CNY | 4.1859 | 4.218 | 4.1603 | 4.1795 | 4.1795 | +0.006 (+0.15%) | 14,098,568 |
| 19 Dec 2007 | CNY | 4.218 | 4.2564 | 4.1539 | 4.1731 | 4.1731 | +0.006 (+0.15%) | 31,461,248 |
| 18 Dec 2007 | CNY | 4.109 | 4.1795 | 4.0577 | 4.1667 | 4.1667 | +0.083 (+2.04%) | 18,523,468 |
| 17 Dec 2007 | CNY | 4.0897 | 4.1282 | 4.0256 | 4.0833 | 4.0833 | +0.006 (+0.16%) | 13,985,201 |
| 14 Dec 2007 | CNY | 4.0128 | 4.0833 | 3.9359 | 4.0769 | 4.0769 | +0.045 (+1.11%) | 10,437,766 |
| 13 Dec 2007 | CNY | 4.1923 | 4.218 | 4.0256 | 4.0321 | 4.0321 | -0.135 (-3.23%) | 16,906,534 |
| 12 Dec 2007 | CNY | 4.1346 | 4.1987 | 4.1218 | 4.1667 | 4.1667 | +0.006 (+0.15%) | 13,415,502 |
| 11 Dec 2007 | CNY | 4.0897 | 4.1923 | 4.0769 | 4.1603 | 4.1603 | +0.071 (+1.73%) | 16,340,026 |
| 10 Dec 2007 | CNY | 3.9744 | 4.1282 | 3.9615 | 4.0897 | 4.0897 | +0.045 (+1.11%) | 12,327,915 |
| 7 Dec 2007 | CNY | 4.0064 | 4.0513 | 3.9744 | 4.0449 | 4.0449 | +0.038 (+0.96%) | 8,062,502 |
| 6 Dec 2007 | CNY | 4.0385 | 4.0385 | 3.9551 | 4.0064 | 4.0064 | -0.013 (-0.32%) | 4,915,786 |
| 5 Dec 2007 | CNY | 3.968 | 4.0321 | 3.9359 | 4.0192 | 4.0192 | +0.051 (+1.29%) | 7,571,057 |
| 4 Dec 2007 | CNY | 3.9551 | 4.0064 | 3.9423 | 3.968 | 3.968 | -0.038 (-0.96%) | 6,863,716 |
| 3 Dec 2007 | CNY | 4 | 4.0641 | 3.9295 | 4.0064 | 4.0064 | -0.077 (-1.88%) | 8,536,221 |
| 29 Nov 2007 | CNY | 4.0256 | 4.1026 | 4.0064 | 4.0833 | 4.0833 | +0.122 (+3.07%) | 24,103,678 |
| 28 Nov 2007 | CNY | 4.0256 | 4.0256 | 3.9167 | 3.9615 | 3.9615 | 0.0 (0.0%) | 3,282,119 |
| 27 Nov 2007 | CNY | 3.9103 | 3.9744 | 3.8654 | 3.9615 | 3.9615 | 0.0 (0.0%) | 4,520,380 |
| 26 Nov 2007 | CNY | 4.1154 | 4.1667 | 3.9231 | 3.9615 | 3.9615 | -0.071 (-1.75%) | 20,068,621 |
| 23 Nov 2007 | CNY | 3.9103 | 4.0705 | 3.8462 | 4.0321 | 4.0321 | +0.128 (+3.28%) | 6,756,121 |
| 22 Nov 2007 | CNY | 3.9103 | 4.0064 | 3.8462 | 3.9039 | 3.9039 | -0.154 (-3.79%) | 9,719,232 |
| 21 Nov 2007 | CNY | 4.141 | 4.2244 | 4.0513 | 4.0577 | 4.0577 | -0.032 (-0.78%) | 34,216,355 |
| 20 Nov 2007 | CNY | 4.0385 | 4.1346 | 3.9744 | 4.0897 | 4.0897 | +0.051 (+1.27%) | 11,721,498 |
| 19 Nov 2007 | CNY | 3.9103 | 4.0897 | 3.8782 | 4.0385 | 4.0385 | +0.16 (+4.13%) | 12,435,435 |
| 16 Nov 2007 | CNY | 3.8077 | 3.8846 | 3.7692 | 3.8782 | 3.8782 | +0.045 (+1.17%) | 4,288,394 |
| 15 Nov 2007 | CNY | 3.9103 | 3.9295 | 3.8077 | 3.8333 | 3.8333 | -0.096 (-2.45%) | 6,296,188 |
| 14 Nov 2007 | CNY | 3.8205 | 3.9615 | 3.7821 | 3.9295 | 3.9295 | +0.173 (+4.61%) | 9,494,078 |
| 13 Nov 2007 | CNY | 3.75 | 3.8013 | 3.7115 | 3.7564 | 3.7564 | +0.045 (+1.21%) | 5,125,479 |
