| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2007 | CNY | 4.5175 | 4.5875 | 4.45 | 4.49 | 4.49 | -0.013 (-0.28%) | 5,654,600 |
| 26 Dec 2007 | CNY | 4.475 | 4.5225 | 4.45 | 4.5025 | 4.5025 | +0.045 (+1.01%) | 4,524,284 |
| 25 Dec 2007 | CNY | 4.535 | 4.5375 | 4.42 | 4.4575 | 4.4575 | -0.022 (-0.50%) | 2,703,560 |
| 24 Dec 2007 | CNY | 4.3475 | 4.545 | 4.3475 | 4.48 | 4.48 | +0.133 (+3.05%) | 5,176,336 |
| 21 Dec 2007 | CNY | 4.2525 | 4.3575 | 4.24 | 4.3475 | 4.3475 | +0.115 (+2.72%) | 4,286,960 |
| 20 Dec 2007 | CNY | 4.275 | 4.2875 | 4.2 | 4.2325 | 4.2325 | -0.022 (-0.53%) | 3,454,596 |
| 19 Dec 2007 | CNY | 4.335 | 4.375 | 4.1925 | 4.255 | 4.255 | +0.003 (+0.06%) | 2,668,364 |
| 18 Dec 2007 | CNY | 4.225 | 4.325 | 4.13 | 4.2525 | 4.2525 | -0.048 (-1.10%) | 1,570,052 |
| 17 Dec 2007 | CNY | 4.25 | 4.4125 | 4.2375 | 4.3 | 4.3 | +0.07 (+1.65%) | 2,862,196 |
| 14 Dec 2007 | CNY | 4.15 | 4.25 | 4.0775 | 4.23 | 4.23 | +0.02 (+0.48%) | 2,516,692 |
| 13 Dec 2007 | CNY | 4.355 | 4.4325 | 4.19 | 4.21 | 4.21 | -0.177 (-4.05%) | 2,175,436 |
| 12 Dec 2007 | CNY | 4.425 | 4.4975 | 4.3525 | 4.3875 | 4.3875 | -0.037 (-0.85%) | 2,195,784 |
| 11 Dec 2007 | CNY | 4.3375 | 4.49 | 4.315 | 4.425 | 4.425 | +0.062 (+1.43%) | 2,803,244 |
| 10 Dec 2007 | CNY | 4.28 | 4.365 | 4.155 | 4.3625 | 4.3625 | +0.075 (+1.75%) | 3,581,836 |
| 7 Dec 2007 | CNY | 4.25 | 4.3375 | 4.14 | 4.2875 | 4.2875 | +0.01 (+0.23%) | 2,768,820 |
| 6 Dec 2007 | CNY | 4.065 | 4.37 | 4.065 | 4.2775 | 4.2775 | +0.228 (+5.62%) | 5,366,836 |
| 5 Dec 2007 | CNY | 4.025 | 4.125 | 4 | 4.05 | 4.05 | +0.013 (+0.31%) | 1,730,640 |
| 4 Dec 2007 | CNY | 4.1 | 4.17 | 4 | 4.0375 | 4.0375 | -0.048 (-1.16%) | 1,938,140 |
| 3 Dec 2007 | CNY | 4.05 | 4.3675 | 4.05 | 4.085 | 4.085 | -0.087 (-2.10%) | 3,569,768 |
| 30 Nov 2007 | CNY | 4.055 | 4.275 | 4.025 | 4.1725 | 4.1725 | +0.117 (+2.90%) | 4,255,812 |
| 29 Nov 2007 | CNY | 4 | 4.1375 | 3.9075 | 4.055 | 4.055 | +0.013 (+0.31%) | 2,900,412 |
| 28 Nov 2007 | CNY | 4.0075 | 4.1625 | 3.9575 | 4.0425 | 4.0425 | -0.037 (-0.92%) | 2,911,880 |
| 27 Nov 2007 | CNY | 4.0725 | 4.1975 | 3.9725 | 4.08 | 4.08 | +0.007 (+0.18%) | 6,261,324 |
| 26 Nov 2007 | CNY | 3.7125 | 4.0725 | 3.7125 | 4.0725 | 4.0725 | +0.37 (+9.99%) | 9,376,856 |
| 23 Nov 2007 | CNY | 3.75 | 3.825 | 3.6275 | 3.7025 | 3.7025 | -0.098 (-2.57%) | 2,870,484 |
| 22 Nov 2007 | CNY | 3.8375 | 4.08 | 3.7975 | 3.8 | 3.8 | -0.08 (-2.06%) | 3,188,652 |
| 21 Nov 2007 | CNY | 4 | 4.1175 | 3.83 | 3.88 | 3.88 | +0.003 (+0.06%) | 7,675,936 |
| 20 Nov 2007 | CNY | 3.525 | 3.8775 | 3.525 | 3.8775 | 3.8775 | +0.352 (+10%) | 4,000,260 |
| 19 Nov 2007 | CNY | 3.475 | 3.62 | 3.475 | 3.525 | 3.525 | +0.033 (+0.93%) | 1,598,724 |
| 16 Nov 2007 | CNY | 3.43 | 3.625 | 3.43 | 3.4925 | 3.4925 | -0.007 (-0.21%) | 920,748 |
