| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2007 | CNY | 6.84 | 6.94 | 6.72 | 6.92 | 6.92 | +0.08 (+1.17%) | 1,091,264 |
| 4 Dec 2007 | CNY | 6.95 | 6.98 | 6.8 | 6.84 | 6.84 | 0.0 (0.0%) | 684,840 |
| 3 Dec 2007 | CNY | 6.75 | 6.85 | 6.62 | 6.84 | 6.84 | +0.09 (+1.33%) | 755,423 |
| 30 Nov 2007 | CNY | 6.79 | 6.88 | 6.71 | 6.75 | 6.75 | -0.03 (-0.44%) | 574,225 |
| 29 Nov 2007 | CNY | 6.66 | 6.8 | 6.58 | 6.78 | 6.78 | +0.14 (+2.11%) | 937,850 |
| 28 Nov 2007 | CNY | 6.62 | 6.78 | 6.6 | 6.64 | 6.64 | -0.05 (-0.75%) | 655,312 |
| 27 Nov 2007 | CNY | 6.66 | 6.76 | 6.58 | 6.69 | 6.69 | +0.04 (+0.60%) | 536,945 |
| 26 Nov 2007 | CNY | 6.83 | 6.89 | 6.62 | 6.65 | 6.65 | -0.11 (-1.63%) | 774,364 |
| 23 Nov 2007 | CNY | 6.5 | 6.77 | 6.5 | 6.76 | 6.76 | +0.17 (+2.58%) | 684,999 |
| 22 Nov 2007 | CNY | 6.7 | 6.87 | 6.58 | 6.59 | 6.59 | -0.35 (-5.04%) | 1,338,175 |
| 21 Nov 2007 | CNY | 7.14 | 7.2 | 6.92 | 6.94 | 6.94 | -0.19 (-2.66%) | 1,392,971 |
| 20 Nov 2007 | CNY | 7.1 | 7.19 | 7 | 7.13 | 7.13 | +0.03 (+0.42%) | 1,343,946 |
| 19 Nov 2007 | CNY | 6.66 | 7.25 | 6.52 | 7.1 | 7.1 | +0.38 (+5.65%) | 2,402,834 |
| 16 Nov 2007 | CNY | 6.6 | 6.76 | 6.56 | 6.72 | 6.72 | -0.06 (-0.88%) | 1,266,525 |
| 15 Nov 2007 | CNY | 7.07 | 7.07 | 6.68 | 6.78 | 6.78 | -0.23 (-3.28%) | 1,499,019 |
| 14 Nov 2007 | CNY | 6.78 | 7.02 | 6.78 | 7.01 | 7.01 | +0.23 (+3.39%) | 1,158,029 |
| 13 Nov 2007 | CNY | 6.8 | 6.95 | 6.65 | 6.78 | 6.78 | +0.1 (+1.50%) | 1,083,857 |
| 12 Nov 2007 | CNY | 6.7 | 6.81 | 6.55 | 6.68 | 6.68 | -0.14 (-2.05%) | 1,343,204 |
| 9 Nov 2007 | CNY | 7.2 | 7.29 | 6.68 | 6.82 | 6.82 | -0.39 (-5.41%) | 1,524,400 |
| 8 Nov 2007 | CNY | 7.78 | 7.79 | 7.2 | 7.21 | 7.21 | -0.57 (-7.33%) | 1,325,167 |
| 7 Nov 2007 | CNY | 7.81 | 7.95 | 7.5 | 7.78 | 7.78 | -0.03 (-0.38%) | 1,146,634 |
| 6 Nov 2007 | CNY | 7.8 | 7.96 | 7.63 | 7.81 | 7.81 | +0.05 (+0.64%) | 878,593 |
| 5 Nov 2007 | CNY | 7.58 | 8 | 7.58 | 7.76 | 7.76 | +0.18 (+2.37%) | 1,258,481 |
| 2 Nov 2007 | CNY | 7.56 | 7.9 | 7.56 | 7.58 | 7.58 | -0.23 (-2.94%) | 1,441,624 |
| 1 Nov 2007 | CNY | 8 | 8.2 | 7.55 | 7.81 | 7.81 | -0.27 (-3.34%) | 2,099,321 |
| 31 Oct 2007 | CNY | 7.7 | 8.16 | 7.65 | 8.08 | 8.08 | +0.62 (+8.31%) | 3,057,812 |
| 29 Oct 2007 | CNY | 7.3 | 7.74 | 7.3 | 7.46 | 7.46 | +0.18 (+2.47%) | 2,117,734 |
| 26 Oct 2007 | CNY | 7.78 | 7.98 | 7.18 | 7.28 | 7.28 | -0.67 (-8.43%) | 3,088,194 |
| 25 Oct 2007 | CNY | 8.76 | 8.76 | 7.94 | 7.95 | 7.95 | -0.87 (-9.86%) | 4,405,703 |
| 24 Oct 2007 | CNY | 9 | 9.3 | 8.69 | 8.82 | 8.82 | -0.26 (-2.86%) | 3,590,400 |
