| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2008 | CNY | 3.7936 | 3.9425 | 3.7601 | 3.9165 | 3.9165 | +0.119 (+3.14%) | 5,900,037 |
| 28 Dec 2007 | CNY | 3.9127 | 3.9127 | 3.7787 | 3.7973 | 3.7973 | -0.104 (-2.67%) | 7,723,595 |
| 27 Dec 2007 | CNY | 3.9388 | 3.9872 | 3.8718 | 3.9016 | 3.9016 | -0.015 (-0.38%) | 7,088,585 |
| 26 Dec 2007 | CNY | 3.8904 | 3.9574 | 3.8346 | 3.9165 | 3.9165 | +0.041 (+1.06%) | 8,555,518 |
| 25 Dec 2007 | CNY | 3.9276 | 3.9351 | 3.8234 | 3.8755 | 3.8755 | -0.004 (-0.10%) | 13,809,616 |
| 24 Dec 2007 | CNY | 3.7229 | 3.9053 | 3.6894 | 3.8792 | 3.8792 | +0.179 (+4.83%) | 14,188,761 |
| 21 Dec 2007 | CNY | 3.6447 | 3.7192 | 3.6037 | 3.7005 | 3.7005 | +0.059 (+1.63%) | 8,186,991 |
| 20 Dec 2007 | CNY | 3.533 | 3.6708 | 3.5218 | 3.641 | 3.641 | +0.089 (+2.52%) | 7,768,601 |
| 19 Dec 2007 | CNY | 3.4623 | 3.574 | 3.4623 | 3.5516 | 3.5516 | +0.078 (+2.25%) | 5,366,800 |
| 18 Dec 2007 | CNY | 3.5665 | 3.5665 | 3.4437 | 3.4734 | 3.4734 | -0.019 (-0.54%) | 2,982,140 |
| 17 Dec 2007 | CNY | 3.4809 | 3.533 | 3.4213 | 3.4921 | 3.4921 | +0.026 (+0.75%) | 4,414,779 |
| 14 Dec 2007 | CNY | 3.4064 | 3.4809 | 3.3208 | 3.466 | 3.466 | +0.03 (+0.87%) | 4,650,050 |
| 13 Dec 2007 | CNY | 3.6037 | 3.6596 | 3.4102 | 3.4362 | 3.4362 | -0.153 (-4.25%) | 5,948,712 |
| 12 Dec 2007 | CNY | 3.574 | 3.6819 | 3.5293 | 3.5889 | 3.5889 | +0.022 (+0.63%) | 7,789,418 |
| 11 Dec 2007 | CNY | 3.5293 | 3.6149 | 3.5032 | 3.5665 | 3.5665 | +0.034 (+0.95%) | 6,898,219 |
| 10 Dec 2007 | CNY | 3.4437 | 3.5665 | 3.3953 | 3.533 | 3.533 | +0.045 (+1.28%) | 7,033,321 |
| 7 Dec 2007 | CNY | 3.4548 | 3.4883 | 3.3878 | 3.4883 | 3.4883 | +0.048 (+1.41%) | 4,454,391 |
| 6 Dec 2007 | CNY | 3.4772 | 3.4772 | 3.3804 | 3.4399 | 3.4399 | -0.041 (-1.18%) | 4,628,367 |
| 5 Dec 2007 | CNY | 3.425 | 3.4921 | 3.3692 | 3.4809 | 3.4809 | 0.0 (0.0%) | 7,169,058 |
| 4 Dec 2007 | CNY | 3.5256 | 3.7043 | 3.4139 | 3.4809 | 3.4809 | +0.067 (+1.96%) | 15,591,899 |
| 3 Dec 2007 | CNY | 3.1235 | 3.4139 | 3.1086 | 3.4139 | 3.4139 | +0.309 (+9.95%) | 6,132,162 |
| 30 Nov 2007 | CNY | 3.2463 | 3.2463 | 3.09 | 3.1049 | 3.1049 | -0.115 (-3.58%) | 2,372,360 |
| 29 Nov 2007 | CNY | 3.1347 | 3.2761 | 3.1347 | 3.2203 | 3.2203 | +0.086 (+2.73%) | 3,991,453 |
| 28 Nov 2007 | CNY | 3.09 | 3.157 | 3.0825 | 3.1347 | 3.1347 | +0.037 (+1.20%) | 2,109,018 |
| 27 Nov 2007 | CNY | 3.1272 | 3.1644 | 3.0825 | 3.0974 | 3.0974 | -0.026 (-0.84%) | 1,178,794 |
| 26 Nov 2007 | CNY | 3.1496 | 3.2501 | 3.09 | 3.1235 | 3.1235 | -0.007 (-0.24%) | 2,812,803 |
| 23 Nov 2007 | CNY | 2.9969 | 3.1384 | 2.9969 | 3.1309 | 3.1309 | +0.101 (+3.32%) | 2,599,677 |
| 22 Nov 2007 | CNY | 3.3245 | 3.3469 | 3.0081 | 3.0304 | 3.0304 | -0.294 (-8.85%) | 5,344,817 |
| 21 Nov 2007 | CNY | 3.466 | 3.4995 | 3.3208 | 3.3245 | 3.3245 | -0.115 (-3.35%) | 3,741,801 |
| 20 Nov 2007 | CNY | 3.4623 | 3.5256 | 3.4176 | 3.4399 | 3.4399 | 0.0 (0.0%) | 4,247,239 |
