| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | CNY | 40.625 | 45 | 40.55 | 44.9063 | 44.9063 | +3.5 (+8.45%) | 10,930,054 |
| 13 Dec 2007 | CNY | 42.1875 | 42.8063 | 41.05 | 41.4063 | 41.4063 | -0.781 (-1.85%) | 9,813,396 |
| 12 Dec 2007 | CNY | 41.85 | 42.875 | 41.125 | 42.1875 | 42.1875 | +0.463 (+1.11%) | 18,110,155 |
| 11 Dec 2007 | CNY | 40.0625 | 42.05 | 39.925 | 41.725 | 41.725 | +1.681 (+4.20%) | 16,270,273 |
| 10 Dec 2007 | CNY | 37.1563 | 40.6875 | 37.1563 | 40.0438 | 40.0438 | +2.169 (+5.73%) | 5,477,060 |
| 7 Dec 2007 | CNY | 37.2875 | 38.8125 | 37.0625 | 37.875 | 37.875 | +0.588 (+1.58%) | 5,623,345 |
| 6 Dec 2007 | CNY | 37.85 | 38.125 | 37.25 | 37.2875 | 37.2875 | -0.206 (-0.55%) | 2,610,206 |
| 5 Dec 2007 | CNY | 37.3125 | 38.1125 | 36.8875 | 37.4938 | 37.4938 | +0.006 (+0.02%) | 3,094,566 |
| 4 Dec 2007 | CNY | 37.4375 | 37.75 | 37 | 37.4875 | 37.4875 | +0.062 (+0.17%) | 2,347,094 |
| 3 Dec 2007 | CNY | 38.75 | 38.75 | 37.3938 | 37.425 | 37.425 | -1.337 (-3.45%) | 2,240,288 |
| 30 Nov 2007 | CNY | 38.4688 | 39.6125 | 38.1313 | 38.7625 | 38.7625 | +0.312 (+0.81%) | 4,457,196 |
| 29 Nov 2007 | CNY | 38.125 | 38.45 | 37.1875 | 38.45 | 38.45 | +0.95 (+2.53%) | 2,211,696 |
| 28 Nov 2007 | CNY | 38.4063 | 38.75 | 37.0063 | 37.5 | 37.5 | -0.875 (-2.28%) | 1,770,315 |
| 27 Nov 2007 | CNY | 37.125 | 38.6813 | 36.625 | 38.375 | 38.375 | +1.062 (+2.85%) | 3,758,422 |
| 26 Nov 2007 | CNY | 37.1875 | 37.8063 | 36.3188 | 37.3125 | 37.3125 | +1.188 (+3.29%) | 3,954,032 |
| 23 Nov 2007 | CNY | 35.0875 | 36.125 | 35 | 36.125 | 36.125 | +1 (+2.85%) | 4,947,755 |
| 22 Nov 2007 | CNY | 35.9375 | 36.2813 | 35.125 | 35.125 | 35.125 | -1.438 (-3.93%) | 2,978,630 |
| 21 Nov 2007 | CNY | 36.2688 | 37.1875 | 36.25 | 36.5625 | 36.5625 | +0.131 (+0.36%) | 2,468,904 |
| 20 Nov 2007 | CNY | 35.925 | 36.55 | 35.6313 | 36.4313 | 36.4313 | +0.494 (+1.37%) | 4,226,147 |
| 19 Nov 2007 | CNY | 36.875 | 37.4875 | 35.875 | 35.9375 | 35.9375 | -0.938 (-2.54%) | 3,382,804 |
| 16 Nov 2007 | CNY | 36.9563 | 37.5 | 36.025 | 36.875 | 36.875 | -0.831 (-2.20%) | 1,971,780 |
| 15 Nov 2007 | CNY | 38.725 | 38.725 | 37.575 | 37.7063 | 37.7063 | -0.637 (-1.66%) | 1,382,908 |
| 14 Nov 2007 | CNY | 37.6063 | 38.4375 | 36.4375 | 38.3438 | 38.3438 | +0.744 (+1.98%) | 2,461,496 |
| 13 Nov 2007 | CNY | 36.875 | 38.6875 | 36.875 | 37.6 | 37.6 | +0.738 (+2.00%) | 3,268,345 |
| 12 Nov 2007 | CNY | 37.0625 | 37.3125 | 35 | 36.8625 | 36.8625 | -0.956 (-2.53%) | 5,014,526 |
| 9 Nov 2007 | CNY | 38.75 | 40.125 | 37.8188 | 37.8188 | 37.8188 | -1.869 (-4.71%) | 2,447,696 |
| 8 Nov 2007 | CNY | 39.2813 | 40.625 | 39.2813 | 39.6875 | 39.6875 | -0.106 (-0.27%) | 6,110,670 |
| 7 Nov 2007 | CNY | 40.1938 | 40.9375 | 38.6875 | 39.7938 | 39.7938 | -0.394 (-0.98%) | 3,548,726 |
| 6 Nov 2007 | CNY | 39.9938 | 40.4813 | 39.4438 | 40.1875 | 40.1875 | +0.25 (+0.63%) | 2,925,024 |
| 5 Nov 2007 | CNY | 39.375 | 40.6188 | 39.3188 | 39.9375 | 39.9375 | +0.619 (+1.57%) | 2,690,931 |
