| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 3.2393 | 3.3205 | 3.2393 | 3.2991 | 3.2991 | +0.038 (+1.18%) | 4,657,540 |
| 6 Dec 2007 | CNY | 3.2778 | 3.2821 | 3.218 | 3.2607 | 3.2607 | -0.021 (-0.65%) | 2,557,208 |
| 5 Dec 2007 | CNY | 3.2564 | 3.2821 | 3.2265 | 3.2821 | 3.2821 | +0.03 (+0.92%) | 4,338,706 |
| 4 Dec 2007 | CNY | 3.235 | 3.2821 | 3.2094 | 3.2521 | 3.2521 | +0.017 (+0.53%) | 3,239,842 |
| 3 Dec 2007 | CNY | 3.1838 | 3.2564 | 3.1624 | 3.235 | 3.235 | +0.051 (+1.61%) | 2,343,978 |
| 30 Nov 2007 | CNY | 3.2222 | 3.2564 | 3.1838 | 3.1838 | 3.1838 | -0.064 (-1.97%) | 2,343,231 |
| 29 Nov 2007 | CNY | 3.2222 | 3.2564 | 3.1838 | 3.2479 | 3.2479 | +0.064 (+2.01%) | 5,091,830 |
| 28 Nov 2007 | CNY | 3.1624 | 3.2222 | 3.1624 | 3.1838 | 3.1838 | +0.034 (+1.09%) | 2,046,339 |
| 27 Nov 2007 | CNY | 3.1239 | 3.1923 | 3.1239 | 3.1496 | 3.1496 | +0.004 (+0.14%) | 1,987,785 |
| 26 Nov 2007 | CNY | 3.2137 | 3.2521 | 3.1197 | 3.1453 | 3.1453 | -0.034 (-1.08%) | 2,917,891 |
| 23 Nov 2007 | CNY | 3.0897 | 3.188 | 3.0684 | 3.1795 | 3.1795 | +0.077 (+2.48%) | 1,772,318 |
| 22 Nov 2007 | CNY | 3.1624 | 3.2265 | 3.0855 | 3.1026 | 3.1026 | -0.098 (-3.07%) | 3,276,290 |
| 21 Nov 2007 | CNY | 3.2906 | 3.3162 | 3.1966 | 3.2009 | 3.2009 | -0.077 (-2.35%) | 3,931,155 |
| 20 Nov 2007 | CNY | 3.2692 | 3.3547 | 3.2607 | 3.2778 | 3.2778 | +0.021 (+0.66%) | 7,745,027 |
| 19 Nov 2007 | CNY | 3.1709 | 3.2906 | 3.1709 | 3.2564 | 3.2564 | +0.09 (+2.83%) | 6,094,043 |
| 16 Nov 2007 | CNY | 3.0812 | 3.1709 | 3.0769 | 3.1667 | 3.1667 | +0.043 (+1.37%) | 2,317,147 |
| 15 Nov 2007 | CNY | 3.2094 | 3.2094 | 3.1154 | 3.1239 | 3.1239 | -0.086 (-2.66%) | 2,240,933 |
| 14 Nov 2007 | CNY | 3.1111 | 3.218 | 3.1111 | 3.2094 | 3.2094 | +0.103 (+3.30%) | 4,750,253 |
| 13 Nov 2007 | CNY | 3.1026 | 3.1667 | 3.0641 | 3.1068 | 3.1068 | +0.03 (+0.97%) | 2,745,599 |
| 12 Nov 2007 | CNY | 3.0513 | 3.0897 | 2.9829 | 3.0769 | 3.0769 | +0.013 (+0.42%) | 3,080,776 |
| 9 Nov 2007 | CNY | 3.0598 | 3.1026 | 3.0128 | 3.0641 | 3.0641 | 0.0 (0.0%) | 2,089,762 |
| 8 Nov 2007 | CNY | 3.1966 | 3.1966 | 3.0598 | 3.0641 | 3.0641 | -0.12 (-3.76%) | 2,527,235 |
| 7 Nov 2007 | CNY | 3.218 | 3.2393 | 3.1026 | 3.1838 | 3.1838 | -0.026 (-0.80%) | 2,698,237 |
| 6 Nov 2007 | CNY | 3.218 | 3.2436 | 3.1709 | 3.2094 | 3.2094 | -0.004 (-0.13%) | 2,660,846 |
| 5 Nov 2007 | CNY | 3.1197 | 3.2308 | 3.1154 | 3.2137 | 3.2137 | +0.098 (+3.16%) | 3,793,666 |
| 2 Nov 2007 | CNY | 3.141 | 3.1539 | 3.0556 | 3.1154 | 3.1154 | -0.056 (-1.75%) | 2,991,814 |
| 1 Nov 2007 | CNY | 3.3248 | 3.3248 | 3.1667 | 3.1709 | 3.1709 | -0.128 (-3.89%) | 3,968,689 |
| 31 Oct 2007 | CNY | 3.2265 | 3.3333 | 3.188 | 3.2991 | 3.2991 | +0.102 (+3.21%) | 6,087,102 |
| 30 Oct 2007 | CNY | 3.2009 | 3.218 | 3.141 | 3.1966 | 3.1966 | +0.038 (+1.22%) | 4,266,224 |
| 29 Oct 2007 | CNY | 3.0128 | 3.1624 | 2.9615 | 3.1581 | 3.1581 | +0.158 (+5.27%) | 4,109,910 |
