| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | CNY | 8.9769 | 9.2692 | 8.9769 | 9.2308 | 9.2308 | +0.277 (+3.09%) | 4,218,146 |
| 25 Dec 2007 | CNY | 8.9615 | 9.0385 | 8.8846 | 8.9539 | 8.9539 | +0.038 (+0.43%) | 2,674,627 |
| 24 Dec 2007 | CNY | 8.9231 | 9.1231 | 8.8846 | 8.9154 | 8.9154 | +0.069 (+0.78%) | 5,086,311 |
| 21 Dec 2007 | CNY | 8.7769 | 8.8769 | 8.7231 | 8.8462 | 8.8462 | +0.046 (+0.53%) | 3,515,242 |
| 20 Dec 2007 | CNY | 8.7231 | 8.8692 | 8.6231 | 8.8 | 8.8 | +0.115 (+1.33%) | 3,250,834 |
| 19 Dec 2007 | CNY | 8.6 | 8.7 | 8.5385 | 8.6846 | 8.6846 | +0.162 (+1.89%) | 2,348,947 |
| 18 Dec 2007 | CNY | 8.7154 | 8.8077 | 8.4692 | 8.5231 | 8.5231 | -0.192 (-2.21%) | 2,328,028 |
| 17 Dec 2007 | CNY | 8.5154 | 8.8385 | 8.5154 | 8.7154 | 8.7154 | +0.2 (+2.35%) | 4,851,013 |
| 14 Dec 2007 | CNY | 8.3154 | 8.5308 | 8.2308 | 8.5154 | 8.5154 | +0.131 (+1.56%) | 2,600,455 |
| 13 Dec 2007 | CNY | 8.6154 | 8.8231 | 8.3077 | 8.3846 | 8.3846 | -0.208 (-2.42%) | 5,345,382 |
| 12 Dec 2007 | CNY | 8.4539 | 8.7 | 8.3923 | 8.5923 | 8.5923 | +0.115 (+1.36%) | 3,808,078 |
| 11 Dec 2007 | CNY | 8.4615 | 8.5 | 8.3385 | 8.4769 | 8.4769 | +0.031 (+0.36%) | 3,058,861 |
| 10 Dec 2007 | CNY | 8.1615 | 8.5462 | 8.1231 | 8.4462 | 8.4462 | +0.131 (+1.57%) | 3,733,338 |
| 7 Dec 2007 | CNY | 8.2769 | 8.3231 | 8.1692 | 8.3154 | 8.3154 | +0.1 (+1.22%) | 2,251,837 |
| 6 Dec 2007 | CNY | 8.2308 | 8.2692 | 8.1385 | 8.2154 | 8.2154 | 0.0 (0.0%) | 1,393,506 |
| 5 Dec 2007 | CNY | 8.1154 | 8.2692 | 8.0615 | 8.2154 | 8.2154 | +0.108 (+1.33%) | 1,445,171 |
| 4 Dec 2007 | CNY | 8.0385 | 8.2308 | 8.0385 | 8.1077 | 8.1077 | +0.069 (+0.86%) | 1,496,194 |
| 3 Dec 2007 | CNY | 7.8846 | 8.0385 | 7.8615 | 8.0385 | 8.0385 | +0.1 (+1.26%) | 932,842 |
| 30 Nov 2007 | CNY | 8.1077 | 8.1154 | 7.8923 | 7.9385 | 7.9385 | -0.169 (-2.09%) | 980,765 |
| 29 Nov 2007 | CNY | 7.9846 | 8.1539 | 7.9231 | 8.1077 | 8.1077 | +0.185 (+2.33%) | 1,670,717 |
| 28 Nov 2007 | CNY | 7.9385 | 8.0539 | 7.8769 | 7.9231 | 7.9231 | +0.008 (+0.10%) | 733,786 |
| 27 Nov 2007 | CNY | 7.8077 | 7.9846 | 7.8077 | 7.9154 | 7.9154 | +0.023 (+0.29%) | 1,037,197 |
| 26 Nov 2007 | CNY | 8.0615 | 8.1308 | 7.8846 | 7.8923 | 7.8923 | -0.092 (-1.16%) | 1,727,338 |
| 23 Nov 2007 | CNY | 7.7077 | 8 | 7.6923 | 7.9846 | 7.9846 | +0.177 (+2.27%) | 1,298,713 |
| 22 Nov 2007 | CNY | 8.1923 | 8.1923 | 7.7923 | 7.8077 | 7.8077 | -0.485 (-5.84%) | 2,961,216 |
| 21 Nov 2007 | CNY | 8.5 | 8.5 | 8.2308 | 8.2923 | 8.2923 | -0.169 (-2.00%) | 2,714,015 |
| 20 Nov 2007 | CNY | 8.4615 | 8.5769 | 8.3846 | 8.4615 | 8.4615 | -0.046 (-0.54%) | 2,760,624 |
| 19 Nov 2007 | CNY | 8.3846 | 8.5385 | 8.2231 | 8.5077 | 8.5077 | +0.131 (+1.56%) | 2,468,671 |
| 16 Nov 2007 | CNY | 8.2692 | 8.4308 | 8.1539 | 8.3769 | 8.3769 | -0.015 (-0.18%) | 2,204,269 |
| 15 Nov 2007 | CNY | 8.3615 | 8.6539 | 8.3154 | 8.3923 | 8.3923 | +0.115 (+1.39%) | 7,675,112 |
