| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2008 | CNY | 3.9846 | 4.2654 | 3.9846 | 4.25 | 4.25 | +0.331 (+8.44%) | 2,452,070 |
| 1 Feb 2008 | CNY | 4.0731 | 4.1539 | 3.7885 | 3.9192 | 3.9192 | -0.165 (-4.05%) | 2,133,596 |
| 31 Jan 2008 | CNY | 4.1962 | 4.2769 | 4.0769 | 4.0846 | 4.0846 | -0.127 (-3.01%) | 2,093,689 |
| 30 Jan 2008 | CNY | 4.25 | 4.3423 | 4.1154 | 4.2115 | 4.2115 | +0.042 (+1.01%) | 6,155,383 |
| 29 Jan 2008 | CNY | 4.1539 | 4.3423 | 4.0962 | 4.1692 | 4.1692 | -0.088 (-2.08%) | 3,705,426 |
| 28 Jan 2008 | CNY | 4.7462 | 4.7462 | 4.2577 | 4.2577 | 4.2577 | -0.473 (-10.00%) | 4,459,254 |
| 25 Jan 2008 | CNY | 4.7077 | 4.8731 | 4.5385 | 4.7308 | 4.7308 | +0.023 (+0.49%) | 4,824,861 |
| 24 Jan 2008 | CNY | 4.8115 | 4.8154 | 4.5692 | 4.7077 | 4.7077 | -0.065 (-1.37%) | 5,921,871 |
| 23 Jan 2008 | CNY | 4.6231 | 4.85 | 4.2769 | 4.7731 | 4.7731 | +0.073 (+1.56%) | 5,517,088 |
| 22 Jan 2008 | CNY | 5.0039 | 5.0039 | 4.7 | 4.7 | 4.7 | -0.523 (-10.02%) | 4,521,069 |
| 21 Jan 2008 | CNY | 5.4923 | 5.4923 | 5.1923 | 5.2231 | 5.2231 | -0.158 (-2.93%) | 3,482,663 |
| 18 Jan 2008 | CNY | 5.2462 | 5.4231 | 5.2308 | 5.3808 | 5.3808 | +0.169 (+3.25%) | 3,965,444 |
| 17 Jan 2008 | CNY | 5.4654 | 5.5577 | 5.0423 | 5.2115 | 5.2115 | -0.219 (-4.04%) | 5,279,947 |
| 16 Jan 2008 | CNY | 5.4539 | 5.5154 | 5.3539 | 5.4308 | 5.4308 | -0.004 (-0.07%) | 5,247,946 |
| 15 Jan 2008 | CNY | 5.4923 | 5.5769 | 5.3808 | 5.4346 | 5.4346 | -0.069 (-1.26%) | 4,957,451 |
| 14 Jan 2008 | CNY | 5.1192 | 5.5615 | 5.1039 | 5.5039 | 5.5039 | +0.427 (+8.41%) | 8,133,918 |
| 11 Jan 2008 | CNY | 5.1115 | 5.1231 | 4.9654 | 5.0769 | 5.0769 | 0.0 (0.0%) | 3,018,990 |
| 10 Jan 2008 | CNY | 5.0692 | 5.1115 | 4.9539 | 5.0769 | 5.0769 | +0.077 (+1.54%) | 5,130,938 |
| 9 Jan 2008 | CNY | 4.9 | 5.0231 | 4.9 | 5 | 5 | +0.05 (+1.01%) | 5,222,531 |
| 8 Jan 2008 | CNY | 5.1923 | 5.2154 | 4.9192 | 4.95 | 4.95 | -0.223 (-4.31%) | 6,065,082 |
| 7 Jan 2008 | CNY | 5.1077 | 5.1731 | 5.0192 | 5.1731 | 5.1731 | +0.115 (+2.28%) | 4,778,165 |
| 4 Jan 2008 | CNY | 5.1346 | 5.1923 | 4.9731 | 5.0577 | 5.0577 | -0.077 (-1.50%) | 5,760,770 |
| 3 Jan 2008 | CNY | 4.9615 | 5.1846 | 4.9423 | 5.1346 | 5.1346 | +0.115 (+2.30%) | 5,718,562 |
| 2 Jan 2008 | CNY | 4.7039 | 5.0846 | 4.6885 | 5.0192 | 5.0192 | +0.315 (+6.70%) | 7,125,627 |
| 28 Dec 2007 | CNY | 4.6923 | 4.75 | 4.6539 | 4.7039 | 4.7039 | +0.035 (+0.74%) | 6,180,181 |
| 27 Dec 2007 | CNY | 4.65 | 4.7615 | 4.5692 | 4.6692 | 4.6692 | +0.042 (+0.91%) | 4,678,081 |
| 26 Dec 2007 | CNY | 4.4154 | 4.6462 | 4.4154 | 4.6269 | 4.6269 | +0.242 (+5.53%) | 6,037,740 |
| 25 Dec 2007 | CNY | 4.3962 | 4.4039 | 4.3269 | 4.3846 | 4.3846 | 0.0 (0.0%) | 3,933,646 |
| 24 Dec 2007 | CNY | 4.3462 | 4.4346 | 4.3115 | 4.3846 | 4.3846 | +0.054 (+1.24%) | 5,147,581 |
| 21 Dec 2007 | CNY | 4.3308 | 4.3846 | 4.2654 | 4.3308 | 4.3308 | +0.008 (+0.18%) | 3,177,982 |
