| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2008 | CNY | 3.68 | 3.8 | 3.652 | 3.744 | 3.744 | +0.04 (+1.08%) | 6,156,992 |
| 23 Jan 2008 | CNY | 3.428 | 3.752 | 3.428 | 3.704 | 3.704 | +0.208 (+5.95%) | 5,309,710 |
| 22 Jan 2008 | CNY | 3.76 | 3.82 | 3.496 | 3.496 | 3.496 | -0.388 (-9.99%) | 7,441,677 |
| 21 Jan 2008 | CNY | 4.192 | 4.192 | 3.88 | 3.884 | 3.884 | -0.304 (-7.26%) | 5,705,207 |
| 18 Jan 2008 | CNY | 4.16 | 4.188 | 4.088 | 4.188 | 4.188 | +0.056 (+1.36%) | 3,911,582 |
| 17 Jan 2008 | CNY | 4.284 | 4.336 | 4.06 | 4.132 | 4.132 | -0.14 (-3.28%) | 7,169,315 |
| 16 Jan 2008 | CNY | 4.4 | 4.4 | 4.256 | 4.272 | 4.272 | -0.136 (-3.09%) | 5,407,015 |
| 15 Jan 2008 | CNY | 4.356 | 4.428 | 4.34 | 4.408 | 4.408 | +0.064 (+1.47%) | 6,557,682 |
| 14 Jan 2008 | CNY | 4.32 | 4.352 | 4.208 | 4.344 | 4.344 | +0.024 (+0.56%) | 6,882,917 |
| 11 Jan 2008 | CNY | 4.42 | 4.472 | 4.28 | 4.32 | 4.32 | -0.084 (-1.91%) | 5,674,222 |
| 10 Jan 2008 | CNY | 4.48 | 4.56 | 4.376 | 4.404 | 4.404 | -0.112 (-2.48%) | 10,923,197 |
| 9 Jan 2008 | CNY | 4.28 | 4.52 | 4.264 | 4.516 | 4.516 | +0.208 (+4.83%) | 8,739,250 |
| 8 Jan 2008 | CNY | 4.488 | 4.556 | 4.24 | 4.308 | 4.308 | -0.168 (-3.75%) | 7,651,100 |
| 7 Jan 2008 | CNY | 4.432 | 4.496 | 4.324 | 4.476 | 4.476 | +0.06 (+1.36%) | 9,111,400 |
| 4 Jan 2008 | CNY | 4.384 | 4.452 | 4.272 | 4.416 | 4.416 | +0.02 (+0.45%) | 8,371,475 |
| 3 Jan 2008 | CNY | 4.272 | 4.46 | 4.272 | 4.396 | 4.396 | +0.124 (+2.90%) | 8,156,200 |
| 2 Jan 2008 | CNY | 4.22 | 4.296 | 4.16 | 4.272 | 4.272 | +0.032 (+0.75%) | 7,488,522 |
| 28 Dec 2007 | CNY | 4.36 | 4.4 | 4.24 | 4.24 | 4.24 | -0.116 (-2.66%) | 5,473,012 |
| 27 Dec 2007 | CNY | 4.32 | 4.428 | 4.232 | 4.356 | 4.356 | +0.044 (+1.02%) | 9,389,720 |
| 26 Dec 2007 | CNY | 4.084 | 4.444 | 3.94 | 4.312 | 4.312 | +0.248 (+6.10%) | 13,935,027 |
| 25 Dec 2007 | CNY | 4.056 | 4.096 | 3.992 | 4.064 | 4.064 | +0.012 (+0.30%) | 5,285,577 |
| 24 Dec 2007 | CNY | 4.072 | 4.112 | 4.032 | 4.052 | 4.052 | 0.0 (0.0%) | 7,191,362 |
| 21 Dec 2007 | CNY | 3.92 | 4.108 | 3.896 | 4.052 | 4.052 | +0.156 (+4.00%) | 9,911,797 |
| 19 Dec 2007 | CNY | 3.86 | 3.94 | 3.76 | 3.896 | 3.896 | +0.04 (+1.04%) | 5,543,857 |
| 18 Dec 2007 | CNY | 3.872 | 3.956 | 3.832 | 3.856 | 3.856 | -0.008 (-0.21%) | 4,133,097 |
| 17 Dec 2007 | CNY | 3.768 | 3.916 | 3.76 | 3.864 | 3.864 | +0.08 (+2.11%) | 6,909,400 |
| 14 Dec 2007 | CNY | 3.712 | 3.788 | 3.624 | 3.784 | 3.784 | +0.04 (+1.07%) | 3,735,705 |
| 13 Dec 2007 | CNY | 3.84 | 3.916 | 3.724 | 3.744 | 3.744 | -0.1 (-2.60%) | 4,620,652 |
| 12 Dec 2007 | CNY | 3.86 | 3.86 | 3.792 | 3.844 | 3.844 | +0.004 (+0.10%) | 5,070,815 |
| 11 Dec 2007 | CNY | 3.796 | 3.88 | 3.78 | 3.84 | 3.84 | +0.036 (+0.95%) | 5,288,412 |
