| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | CNY | 7.58 | 7.85 | 7.43 | 7.84 | 7.84 | +0.22 (+2.89%) | 1,629,780 |
| 4 Dec 2007 | CNY | 7.59 | 7.69 | 7.52 | 7.62 | 7.62 | +0.02 (+0.26%) | 516,853 |
| 3 Dec 2007 | CNY | 7.41 | 7.64 | 7.33 | 7.6 | 7.6 | +0.13 (+1.74%) | 570,967 |
| 30 Nov 2007 | CNY | 7.7 | 7.7 | 7.45 | 7.47 | 7.47 | -0.16 (-2.10%) | 458,216 |
| 29 Nov 2007 | CNY | 7.5 | 7.65 | 7.38 | 7.63 | 7.63 | +0.15 (+2.01%) | 843,202 |
| 28 Nov 2007 | CNY | 7.4 | 7.54 | 7.35 | 7.48 | 7.48 | +0.17 (+2.33%) | 475,478 |
| 27 Nov 2007 | CNY | 7.35 | 7.44 | 7.26 | 7.31 | 7.31 | 0.0 (0.0%) | 380,095 |
| 26 Nov 2007 | CNY | 7.42 | 7.53 | 7.29 | 7.31 | 7.31 | -0.08 (-1.08%) | 630,559 |
| 23 Nov 2007 | CNY | 7.26 | 7.4 | 7.19 | 7.39 | 7.39 | +0.12 (+1.65%) | 488,299 |
| 22 Nov 2007 | CNY | 7.7 | 7.75 | 7.17 | 7.27 | 7.27 | -0.6 (-7.62%) | 1,049,889 |
| 21 Nov 2007 | CNY | 7.89 | 8.53 | 7.8 | 7.87 | 7.87 | -0.03 (-0.38%) | 2,079,472 |
| 20 Nov 2007 | CNY | 7.81 | 7.91 | 7.67 | 7.9 | 7.9 | +0.09 (+1.15%) | 1,324,214 |
| 19 Nov 2007 | CNY | 7.74 | 7.85 | 7.51 | 7.81 | 7.81 | +0.13 (+1.69%) | 1,273,497 |
| 16 Nov 2007 | CNY | 7.53 | 7.77 | 7.47 | 7.68 | 7.68 | +0.08 (+1.05%) | 1,010,597 |
| 15 Nov 2007 | CNY | 7.57 | 7.65 | 7.41 | 7.6 | 7.6 | -0.01 (-0.13%) | 1,131,850 |
| 14 Nov 2007 | CNY | 7.43 | 7.62 | 7.43 | 7.61 | 7.61 | +0.16 (+2.15%) | 996,362 |
| 13 Nov 2007 | CNY | 7.48 | 7.78 | 7.38 | 7.45 | 7.45 | -0.1 (-1.32%) | 1,097,634 |
| 12 Nov 2007 | CNY | 7.26 | 7.6 | 7.2 | 7.55 | 7.55 | +0.19 (+2.58%) | 1,402,417 |
| 9 Nov 2007 | CNY | 7.12 | 7.45 | 7.01 | 7.36 | 7.36 | +0.25 (+3.52%) | 1,100,086 |
| 8 Nov 2007 | CNY | 7.19 | 7.37 | 7.1 | 7.11 | 7.11 | -0.21 (-2.87%) | 453,150 |
| 7 Nov 2007 | CNY | 7.44 | 7.44 | 7.16 | 7.32 | 7.32 | -0.06 (-0.81%) | 535,282 |
| 6 Nov 2007 | CNY | 7.3 | 7.47 | 7.22 | 7.38 | 7.38 | +0.09 (+1.23%) | 534,695 |
| 5 Nov 2007 | CNY | 6.91 | 7.5 | 6.88 | 7.29 | 7.29 | +0.34 (+4.89%) | 778,258 |
| 2 Nov 2007 | CNY | 7.1 | 7.11 | 6.87 | 6.95 | 6.95 | -0.25 (-3.47%) | 744,518 |
| 1 Nov 2007 | CNY | 7.68 | 7.68 | 7.18 | 7.2 | 7.2 | -0.4 (-5.26%) | 794,965 |
| 31 Oct 2007 | CNY | 7.43 | 7.63 | 7.34 | 7.6 | 7.6 | +0.27 (+3.68%) | 948,305 |
| 30 Oct 2007 | CNY | 7.14 | 7.36 | 7.07 | 7.33 | 7.33 | +0.18 (+2.52%) | 850,029 |
| 29 Oct 2007 | CNY | 7.15 | 7.19 | 6.95 | 7.15 | 7.15 | +0.06 (+0.85%) | 639,337 |
| 26 Oct 2007 | CNY | 6.89 | 7.19 | 6.8 | 7.09 | 7.09 | +0.09 (+1.29%) | 915,032 |
| 25 Oct 2007 | CNY | 7.8 | 7.8 | 7 | 7 | 7 | -0.78 (-10.03%) | 1,461,323 |
