| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | CNY | 6.42 | 6.64 | 6.38 | 6.6 | 6.6 | +0.13 (+2.01%) | 4,120,405 |
| 13 Dec 2007 | CNY | 6.7 | 6.78 | 6.46 | 6.47 | 6.47 | -0.21 (-3.14%) | 5,001,487 |
| 12 Dec 2007 | CNY | 6.72 | 6.74 | 6.6 | 6.68 | 6.68 | -0.06 (-0.89%) | 5,889,472 |
| 11 Dec 2007 | CNY | 6.6 | 6.78 | 6.54 | 6.74 | 6.74 | +0.15 (+2.28%) | 6,204,290 |
| 10 Dec 2007 | CNY | 6.44 | 6.63 | 6.41 | 6.59 | 6.59 | +0.09 (+1.38%) | 4,916,985 |
| 7 Dec 2007 | CNY | 6.41 | 6.54 | 6.35 | 6.5 | 6.5 | +0.09 (+1.40%) | 4,137,578 |
| 6 Dec 2007 | CNY | 6.38 | 6.45 | 6.32 | 6.41 | 6.41 | +0.03 (+0.47%) | 2,108,196 |
| 5 Dec 2007 | CNY | 6.3 | 6.42 | 6.24 | 6.38 | 6.38 | +0.08 (+1.27%) | 3,126,930 |
| 4 Dec 2007 | CNY | 6.36 | 6.37 | 6.25 | 6.3 | 6.3 | +0.06 (+0.96%) | 2,447,707 |
| 3 Dec 2007 | CNY | 6.2 | 6.27 | 6.13 | 6.24 | 6.24 | +0.04 (+0.65%) | 2,341,110 |
| 30 Nov 2007 | CNY | 6.34 | 6.38 | 6.17 | 6.2 | 6.2 | -0.13 (-2.05%) | 2,823,897 |
| 29 Nov 2007 | CNY | 6.32 | 6.4 | 6.15 | 6.33 | 6.33 | +0.06 (+0.96%) | 3,448,163 |
| 27 Nov 2007 | CNY | 6.1 | 6.3 | 6.1 | 6.27 | 6.27 | +0.04 (+0.64%) | 2,201,914 |
| 26 Nov 2007 | CNY | 6.28 | 6.39 | 6.21 | 6.23 | 6.23 | -0.02 (-0.32%) | 2,458,154 |
| 23 Nov 2007 | CNY | 6.08 | 6.28 | 5.9 | 6.25 | 6.25 | +0.09 (+1.46%) | 2,805,244 |
| 22 Nov 2007 | CNY | 6.37 | 6.43 | 6.16 | 6.16 | 6.16 | -0.32 (-4.94%) | 4,264,087 |
| 21 Nov 2007 | CNY | 6.72 | 6.72 | 6.46 | 6.48 | 6.48 | -0.24 (-3.57%) | 3,833,298 |
| 20 Nov 2007 | CNY | 6.62 | 6.8 | 6.56 | 6.72 | 6.72 | +0.1 (+1.51%) | 4,745,198 |
| 19 Nov 2007 | CNY | 6.56 | 6.68 | 6.45 | 6.62 | 6.62 | +0.11 (+1.69%) | 3,843,460 |
| 16 Nov 2007 | CNY | 6.65 | 6.65 | 6.33 | 6.51 | 6.51 | -0.09 (-1.36%) | 4,875,637 |
| 15 Nov 2007 | CNY | 6.25 | 6.6 | 6.21 | 6.6 | 6.6 | +0.31 (+4.93%) | 6,332,802 |
| 14 Nov 2007 | CNY | 6.13 | 6.34 | 6.1 | 6.29 | 6.29 | +0.19 (+3.11%) | 3,288,301 |
| 13 Nov 2007 | CNY | 6.05 | 6.15 | 5.99 | 6.1 | 6.1 | +0.13 (+2.18%) | 3,338,452 |
| 12 Nov 2007 | CNY | 6.11 | 6.15 | 5.88 | 5.97 | 5.97 | -0.22 (-3.55%) | 5,306,437 |
| 9 Nov 2007 | CNY | 6.16 | 6.32 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,734,848 |
| 8 Nov 2007 | CNY | 6.42 | 6.42 | 6.2 | 6.2 | 6.2 | -0.26 (-4.02%) | 2,783,129 |
| 7 Nov 2007 | CNY | 6.39 | 6.49 | 6.21 | 6.46 | 6.46 | +0.09 (+1.41%) | 3,283,360 |
| 6 Nov 2007 | CNY | 6.39 | 6.57 | 6.21 | 6.37 | 6.37 | 0.0 (0.0%) | 3,820,596 |
| 5 Nov 2007 | CNY | 6.07 | 6.37 | 6.01 | 6.37 | 6.37 | +0.3 (+4.94%) | 3,413,933 |
| 2 Nov 2007 | CNY | 6.23 | 6.23 | 5.99 | 6.07 | 6.07 | -0.22 (-3.50%) | 4,545,414 |
