| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2008 | CNY | 8.82 | 8.96 | 8.58 | 8.6 | 8.6 | -0.22 (-2.49%) | 14,287,090 |
| 7 Jan 2008 | CNY | 8.8 | 8.91 | 8.67 | 8.82 | 8.82 | +0.02 (+0.23%) | 12,254,818 |
| 4 Jan 2008 | CNY | 8.92 | 9 | 8.78 | 8.8 | 8.8 | -0.12 (-1.35%) | 9,817,791 |
| 3 Jan 2008 | CNY | 8.6 | 8.93 | 8.51 | 8.92 | 8.92 | +0.21 (+2.41%) | 15,243,718 |
| 2 Jan 2008 | CNY | 8.86 | 8.88 | 8.51 | 8.71 | 8.71 | 0.0 (0.0%) | 10,236,771 |
| 28 Dec 2007 | CNY | 8.78 | 9 | 8.63 | 8.71 | 8.71 | -0.06 (-0.68%) | 10,301,295 |
| 27 Dec 2007 | CNY | 8.61 | 9.07 | 8.58 | 8.77 | 8.77 | +0.27 (+3.18%) | 18,450,189 |
| 26 Dec 2007 | CNY | 8.54 | 8.6 | 8.36 | 8.5 | 8.5 | -0.04 (-0.47%) | 13,263,359 |
| 25 Dec 2007 | CNY | 8.55 | 8.67 | 8.5 | 8.54 | 8.54 | -0.12 (-1.39%) | 30,435,473 |
| 24 Dec 2007 | CNY | 8.15 | 8.79 | 8.05 | 8.66 | 8.66 | +0.59 (+7.31%) | 27,232,717 |
| 21 Dec 2007 | CNY | 8.09 | 8.16 | 7.94 | 8.07 | 8.07 | +0.03 (+0.37%) | 12,063,539 |
| 20 Dec 2007 | CNY | 7.78 | 8.11 | 7.77 | 8.04 | 8.04 | +0.27 (+3.47%) | 10,876,881 |
| 19 Dec 2007 | CNY | 7.76 | 7.87 | 7.66 | 7.77 | 7.77 | +0.06 (+0.78%) | 6,779,229 |
| 18 Dec 2007 | CNY | 7.64 | 7.72 | 7.55 | 7.71 | 7.71 | +0.07 (+0.92%) | 4,889,190 |
| 17 Dec 2007 | CNY | 7.63 | 7.74 | 7.55 | 7.64 | 7.64 | +0.03 (+0.39%) | 7,549,567 |
| 14 Dec 2007 | CNY | 7.49 | 7.62 | 7.39 | 7.61 | 7.61 | +0.06 (+0.79%) | 4,904,238 |
| 13 Dec 2007 | CNY | 7.58 | 7.78 | 7.47 | 7.55 | 7.55 | -0.04 (-0.53%) | 10,479,115 |
| 12 Dec 2007 | CNY | 7.61 | 7.67 | 7.5 | 7.59 | 7.59 | -0.03 (-0.39%) | 6,266,977 |
| 11 Dec 2007 | CNY | 7.72 | 7.72 | 7.51 | 7.62 | 7.62 | -0.01 (-0.13%) | 5,794,172 |
| 10 Dec 2007 | CNY | 7.38 | 7.65 | 7.31 | 7.63 | 7.63 | +0.16 (+2.14%) | 8,440,705 |
| 7 Dec 2007 | CNY | 7.37 | 7.5 | 7.37 | 7.47 | 7.47 | +0.13 (+1.77%) | 5,479,690 |
| 6 Dec 2007 | CNY | 7.4 | 7.43 | 7.27 | 7.34 | 7.34 | -0.05 (-0.68%) | 3,318,722 |
| 5 Dec 2007 | CNY | 7.18 | 7.44 | 7.18 | 7.39 | 7.39 | +0.22 (+3.07%) | 7,520,078 |
| 4 Dec 2007 | CNY | 7.2 | 7.29 | 7.14 | 7.17 | 7.17 | +0.03 (+0.42%) | 3,023,947 |
| 3 Dec 2007 | CNY | 7.19 | 7.26 | 7.07 | 7.14 | 7.14 | +0.03 (+0.42%) | 2,239,070 |
| 30 Nov 2007 | CNY | 7.29 | 7.3 | 7.07 | 7.11 | 7.11 | -0.17 (-2.34%) | 3,138,686 |
| 29 Nov 2007 | CNY | 7.1 | 7.3 | 7.06 | 7.28 | 7.28 | +0.18 (+2.54%) | 4,945,491 |
| 28 Nov 2007 | CNY | 7.14 | 7.2 | 7.07 | 7.1 | 7.1 | -0.04 (-0.56%) | 2,099,872 |
| 27 Nov 2007 | CNY | 7.12 | 7.2 | 7.07 | 7.14 | 7.14 | +0.02 (+0.28%) | 1,832,790 |
| 26 Nov 2007 | CNY | 7.26 | 7.34 | 7.09 | 7.12 | 7.12 | -0.1 (-1.39%) | 2,843,592 |
