| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2007 | CNY | 11.22 | 11.76 | 11.2 | 11.51 | 11.51 | +0.24 (+2.13%) | 4,497,953 |
| 30 Nov 2007 | CNY | 11.1 | 11.37 | 10.88 | 11.27 | 11.27 | +0.17 (+1.53%) | 2,728,501 |
| 29 Nov 2007 | CNY | 11.06 | 11.2 | 10.7 | 11.1 | 11.1 | +0.15 (+1.37%) | 2,676,572 |
| 28 Nov 2007 | CNY | 11.26 | 11.38 | 10.83 | 10.95 | 10.95 | -0.24 (-2.14%) | 2,194,017 |
| 27 Nov 2007 | CNY | 11.13 | 11.35 | 11 | 11.19 | 11.19 | +0.04 (+0.36%) | 1,903,990 |
| 26 Nov 2007 | CNY | 11.02 | 11.51 | 11.02 | 11.15 | 11.15 | +0.15 (+1.36%) | 4,455,019 |
| 23 Nov 2007 | CNY | 10.5 | 11.02 | 10.5 | 11 | 11 | +0.29 (+2.71%) | 1,898,703 |
| 22 Nov 2007 | CNY | 10.9 | 11.19 | 10.5 | 10.71 | 10.71 | -0.29 (-2.64%) | 2,785,666 |
| 21 Nov 2007 | CNY | 11.45 | 11.46 | 10.9 | 11 | 11 | -0.3 (-2.65%) | 3,155,318 |
| 20 Nov 2007 | CNY | 10.8 | 11.4 | 10.61 | 11.3 | 11.3 | +0.42 (+3.86%) | 3,219,189 |
| 19 Nov 2007 | CNY | 10.6 | 10.98 | 10.4 | 10.88 | 10.88 | +0.28 (+2.64%) | 1,732,285 |
| 16 Nov 2007 | CNY | 10.89 | 10.89 | 10.35 | 10.6 | 10.6 | -0.36 (-3.28%) | 2,873,088 |
| 15 Nov 2007 | CNY | 11 | 11.47 | 10.88 | 10.96 | 10.96 | +0.07 (+0.64%) | 8,956,261 |
| 14 Nov 2007 | CNY | 10.19 | 10.92 | 10.18 | 10.89 | 10.89 | +0.7 (+6.87%) | 4,562,104 |
| 13 Nov 2007 | CNY | 10.5 | 10.5 | 9.86 | 10.19 | 10.19 | -0.02 (-0.20%) | 2,825,971 |
| 12 Nov 2007 | CNY | 10.2 | 10.3 | 9.58 | 10.21 | 10.21 | -0.26 (-2.48%) | 5,300,762 |
| 9 Nov 2007 | CNY | 10.7 | 10.8 | 10.25 | 10.47 | 10.47 | -0.34 (-3.15%) | 4,191,249 |
| 8 Nov 2007 | CNY | 11.75 | 11.75 | 10.78 | 10.81 | 10.81 | -0.97 (-8.23%) | 4,833,473 |
| 7 Nov 2007 | CNY | 12 | 12.29 | 11.51 | 11.78 | 11.78 | -0.25 (-2.08%) | 3,212,079 |
| 6 Nov 2007 | CNY | 11.9 | 12.35 | 11.81 | 12.03 | 12.03 | -0.17 (-1.39%) | 3,573,207 |
| 5 Nov 2007 | CNY | 11.71 | 12.54 | 11.7 | 12.2 | 12.2 | +0.52 (+4.45%) | 10,650,117 |
| 2 Nov 2007 | CNY | 11.49 | 11.75 | 11.11 | 11.68 | 11.68 | +0.06 (+0.52%) | 6,391,374 |
| 1 Nov 2007 | CNY | 12.1 | 12.1 | 11.15 | 11.62 | 11.62 | -0.48 (-3.97%) | 7,285,383 |
| 31 Oct 2007 | CNY | 11.94 | 12.44 | 11.76 | 12.1 | 12.1 | +0.13 (+1.09%) | 9,332,821 |
| 30 Oct 2007 | CNY | 11.37 | 12.1 | 10.86 | 11.97 | 11.97 | +0.85 (+7.64%) | 6,724,046 |
| 29 Oct 2007 | CNY | 11.37 | 11.43 | 10.7 | 11.12 | 11.12 | -0.37 (-3.22%) | 5,683,135 |
| 26 Oct 2007 | CNY | 11.22 | 11.64 | 10.53 | 11.49 | 11.49 | +0.29 (+2.59%) | 7,576,065 |
| 25 Oct 2007 | CNY | 12 | 12.68 | 11.2 | 11.2 | 11.2 | -1 (-8.20%) | 8,678,628 |
| 24 Oct 2007 | CNY | 13.15 | 13.2 | 11.96 | 12.2 | 12.2 | -0.95 (-7.22%) | 9,453,801 |
| 23 Oct 2007 | CNY | 13.3 | 13.88 | 12.48 | 13.15 | 13.15 | -0.3 (-2.23%) | 9,481,572 |
