| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | CNY | 5.47 | 5.48 | 5.35 | 5.38 | 5.38 | -0.09 (-1.65%) | 2,931,200 |
| 29 Nov 2007 | CNY | 5.45 | 5.49 | 5.36 | 5.47 | 5.47 | +0.12 (+2.24%) | 3,653,500 |
| 28 Nov 2007 | CNY | 5.38 | 5.44 | 5.32 | 5.35 | 5.35 | -0.03 (-0.56%) | 2,257,600 |
| 27 Nov 2007 | CNY | 5.28 | 5.41 | 5.28 | 5.38 | 5.38 | +0.06 (+1.13%) | 2,724,700 |
| 26 Nov 2007 | CNY | 5.43 | 5.49 | 5.31 | 5.32 | 5.32 | -0.06 (-1.12%) | 3,435,300 |
| 23 Nov 2007 | CNY | 5.25 | 5.38 | 5.19 | 5.38 | 5.38 | +0.1 (+1.89%) | 3,433,100 |
| 22 Nov 2007 | CNY | 5.5 | 5.53 | 5.25 | 5.28 | 5.28 | -0.25 (-4.52%) | 5,384,900 |
| 21 Nov 2007 | CNY | 5.68 | 5.71 | 5.49 | 5.53 | 5.53 | -0.15 (-2.64%) | 6,121,900 |
| 20 Nov 2007 | CNY | 5.71 | 5.75 | 5.65 | 5.68 | 5.68 | -0.02 (-0.35%) | 6,695,600 |
| 19 Nov 2007 | CNY | 5.56 | 5.7 | 5.55 | 5.7 | 5.7 | +0.14 (+2.52%) | 6,490,900 |
| 16 Nov 2007 | CNY | 5.46 | 5.6 | 5.4 | 5.56 | 5.56 | +0.1 (+1.83%) | 3,758,900 |
| 15 Nov 2007 | CNY | 5.64 | 5.64 | 5.42 | 5.46 | 5.46 | -0.17 (-3.02%) | 3,673,100 |
| 14 Nov 2007 | CNY | 5.54 | 5.65 | 5.51 | 5.63 | 5.63 | +0.1 (+1.81%) | 7,368,500 |
| 13 Nov 2007 | CNY | 5.4 | 5.55 | 5.4 | 5.53 | 5.53 | +0.14 (+2.60%) | 5,825,200 |
| 12 Nov 2007 | CNY | 5.37 | 5.41 | 5.22 | 5.39 | 5.39 | +0.09 (+1.70%) | 5,715,100 |
| 9 Nov 2007 | CNY | 5.31 | 5.42 | 5.25 | 5.3 | 5.3 | -0.02 (-0.38%) | 3,776,500 |
| 8 Nov 2007 | CNY | 5.52 | 5.52 | 5.31 | 5.32 | 5.32 | -0.19 (-3.45%) | 3,459,300 |
| 7 Nov 2007 | CNY | 5.58 | 5.6 | 5.39 | 5.51 | 5.51 | -0.07 (-1.25%) | 3,314,600 |
| 6 Nov 2007 | CNY | 5.58 | 5.64 | 5.48 | 5.58 | 5.58 | +0.03 (+0.54%) | 4,576,100 |
| 5 Nov 2007 | CNY | 5.31 | 5.58 | 5.31 | 5.55 | 5.55 | +0.2 (+3.74%) | 4,658,300 |
| 2 Nov 2007 | CNY | 5.41 | 5.45 | 5.3 | 5.35 | 5.35 | -0.13 (-2.37%) | 4,805,900 |
| 1 Nov 2007 | CNY | 5.74 | 5.74 | 5.47 | 5.48 | 5.48 | -0.27 (-4.70%) | 5,245,400 |
| 31 Oct 2007 | CNY | 5.58 | 5.79 | 5.55 | 5.75 | 5.75 | +0.18 (+3.23%) | 8,401,600 |
| 30 Oct 2007 | CNY | 5.55 | 5.59 | 5.38 | 5.57 | 5.57 | +0.02 (+0.36%) | 5,887,000 |
| 29 Oct 2007 | CNY | 5.36 | 5.55 | 5.32 | 5.55 | 5.55 | +0.21 (+3.93%) | 4,981,600 |
| 26 Oct 2007 | CNY | 5.29 | 5.46 | 5.21 | 5.34 | 5.34 | -0.06 (-1.11%) | 5,240,400 |
| 25 Oct 2007 | CNY | 5.68 | 5.68 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 11,118,300 |
| 24 Oct 2007 | CNY | 5.89 | 5.92 | 5.66 | 5.68 | 5.68 | -0.18 (-3.07%) | 6,319,200 |
| 23 Oct 2007 | CNY | 5.86 | 5.95 | 5.68 | 5.86 | 5.86 | -0.03 (-0.51%) | 6,134,900 |
| 22 Oct 2007 | CNY | 6.01 | 6.06 | 5.85 | 5.89 | 5.89 | -0.14 (-2.32%) | 5,467,500 |
