| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2007 | CNY | 3.796 | 3.88 | 3.78 | 3.84 | 3.84 | +0.036 (+0.95%) | 5,288,412 |
| 10 Dec 2007 | CNY | 3.72 | 3.832 | 3.66 | 3.804 | 3.804 | +0.036 (+0.96%) | 5,945,907 |
| 7 Dec 2007 | CNY | 3.724 | 3.776 | 3.692 | 3.768 | 3.768 | +0.04 (+1.07%) | 3,759,867 |
| 6 Dec 2007 | CNY | 3.656 | 3.792 | 3.624 | 3.728 | 3.728 | +0.068 (+1.86%) | 5,588,210 |
| 5 Dec 2007 | CNY | 3.64 | 3.672 | 3.52 | 3.66 | 3.66 | +0.04 (+1.10%) | 3,108,782 |
| 4 Dec 2007 | CNY | 3.656 | 3.676 | 3.604 | 3.62 | 3.62 | -0.056 (-1.52%) | 2,195,600 |
| 3 Dec 2007 | CNY | 3.6 | 3.68 | 3.484 | 3.676 | 3.676 | +0.076 (+2.11%) | 2,121,962 |
| 30 Nov 2007 | CNY | 3.68 | 3.68 | 3.58 | 3.6 | 3.6 | -0.072 (-1.96%) | 1,959,952 |
| 29 Nov 2007 | CNY | 3.58 | 3.692 | 3.58 | 3.672 | 3.672 | +0.1 (+2.80%) | 2,623,395 |
| 28 Nov 2007 | CNY | 3.56 | 3.604 | 3.54 | 3.572 | 3.572 | +0.028 (+0.79%) | 1,295,720 |
| 27 Nov 2007 | CNY | 3.616 | 3.644 | 3.524 | 3.544 | 3.544 | -0.068 (-1.88%) | 1,891,117 |
| 26 Nov 2007 | CNY | 3.692 | 3.74 | 3.604 | 3.612 | 3.612 | -0.064 (-1.74%) | 2,903,400 |
| 23 Nov 2007 | CNY | 3.572 | 3.68 | 3.496 | 3.676 | 3.676 | +0.028 (+0.77%) | 3,204,862 |
| 22 Nov 2007 | CNY | 3.84 | 3.888 | 3.596 | 3.648 | 3.648 | -0.248 (-6.37%) | 6,164,682 |
| 21 Nov 2007 | CNY | 3.76 | 3.94 | 3.7 | 3.896 | 3.896 | +0.136 (+3.62%) | 8,362,872 |
| 20 Nov 2007 | CNY | 3.712 | 3.792 | 3.664 | 3.76 | 3.76 | +0.052 (+1.40%) | 4,551,425 |
| 19 Nov 2007 | CNY | 3.6 | 3.736 | 3.6 | 3.708 | 3.708 | +0.112 (+3.11%) | 4,339,332 |
| 16 Nov 2007 | CNY | 3.6 | 3.6 | 3.484 | 3.596 | 3.596 | -0.008 (-0.22%) | 3,994,945 |
| 15 Nov 2007 | CNY | 3.732 | 3.752 | 3.596 | 3.604 | 3.604 | -0.12 (-3.22%) | 4,869,322 |
| 14 Nov 2007 | CNY | 3.648 | 3.728 | 3.564 | 3.724 | 3.724 | +0.12 (+3.33%) | 4,703,035 |
| 13 Nov 2007 | CNY | 3.572 | 3.732 | 3.556 | 3.604 | 3.604 | +0.04 (+1.12%) | 4,379,965 |
| 12 Nov 2007 | CNY | 3.604 | 3.668 | 3.46 | 3.564 | 3.564 | -0.156 (-4.19%) | 4,875,407 |
| 9 Nov 2007 | CNY | 3.836 | 3.908 | 3.716 | 3.72 | 3.72 | -0.132 (-3.43%) | 5,151,010 |
| 8 Nov 2007 | CNY | 4.056 | 4.056 | 3.84 | 3.852 | 3.852 | -0.196 (-4.84%) | 5,339,007 |
| 7 Nov 2007 | CNY | 4.08 | 4.16 | 3.912 | 4.048 | 4.048 | -0.056 (-1.36%) | 7,990,487 |
| 6 Nov 2007 | CNY | 4.12 | 4.24 | 3.964 | 4.104 | 4.104 | -0.1 (-2.38%) | 8,538,115 |
| 5 Nov 2007 | CNY | 4.56 | 4.72 | 4.168 | 4.204 | 4.204 | -0.356 (-7.81%) | 7,648,115 |
| 2 Nov 2007 | CNY | 4.8 | 5 | 4.36 | 4.56 | 4.56 | -0.056 (-1.21%) | 21,374,330 |
| 1 Nov 2007 | CNY | 4.616 | 4.616 | 4.616 | 4.616 | 4.616 | +0.42 (+10.01%) | 2,549,025 |
| 31 Oct 2007 | CNY | 4.196 | 4.196 | 4.196 | 4.196 | 4.196 | +0.38 (+9.96%) | 291,877 |
