| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2007 | CNY | 28.43 | 29.05 | 28.35 | 28.66 | 28.66 | +0.21 (+0.74%) | 1,246,554 |
| 27 Dec 2007 | CNY | 28.06 | 29.1 | 28.05 | 28.45 | 28.45 | +0.39 (+1.39%) | 2,268,685 |
| 26 Dec 2007 | CNY | 28.03 | 28.4 | 27.6 | 28.06 | 28.06 | +0.03 (+0.11%) | 2,616,466 |
| 25 Dec 2007 | CNY | 28.18 | 28.89 | 27.71 | 28.03 | 28.03 | +0.03 (+0.11%) | 1,459,195 |
| 24 Dec 2007 | CNY | 27.61 | 28.4 | 27.61 | 28 | 28 | +0.55 (+2.00%) | 2,586,954 |
| 21 Dec 2007 | CNY | 27.28 | 27.68 | 26.88 | 27.45 | 27.45 | +0.08 (+0.29%) | 1,703,324 |
| 20 Dec 2007 | CNY | 26.48 | 27.58 | 26.35 | 27.37 | 27.37 | +0.73 (+2.74%) | 2,247,291 |
| 19 Dec 2007 | CNY | 26.32 | 26.74 | 25.9 | 26.64 | 26.64 | +0.83 (+3.22%) | 1,738,040 |
| 18 Dec 2007 | CNY | 26.23 | 26.94 | 25.8 | 25.81 | 25.81 | -0.65 (-2.46%) | 1,049,744 |
| 17 Dec 2007 | CNY | 26.2 | 27.16 | 26.18 | 26.46 | 26.46 | +0.01 (+0.04%) | 1,317,574 |
| 14 Dec 2007 | CNY | 25.01 | 26.5 | 24.5 | 26.45 | 26.45 | +1.3 (+5.17%) | 1,496,354 |
| 13 Dec 2007 | CNY | 27.08 | 27.49 | 25 | 25.15 | 25.15 | -1.7 (-6.33%) | 1,727,952 |
| 12 Dec 2007 | CNY | 25.99 | 26.85 | 25.8 | 26.85 | 26.85 | +0.66 (+2.52%) | 1,402,403 |
| 11 Dec 2007 | CNY | 26.1 | 26.9 | 25.81 | 26.19 | 26.19 | -0.16 (-0.61%) | 1,618,931 |
| 10 Dec 2007 | CNY | 24.11 | 27.15 | 24 | 26.35 | 26.35 | +1.66 (+6.72%) | 3,178,575 |
| 7 Dec 2007 | CNY | 23.92 | 24.8 | 23.7 | 24.69 | 24.69 | +0.77 (+3.22%) | 1,188,819 |
| 6 Dec 2007 | CNY | 23.5 | 23.95 | 23.28 | 23.92 | 23.92 | +0.51 (+2.18%) | 938,530 |
| 5 Dec 2007 | CNY | 22.92 | 23.5 | 22.8 | 23.41 | 23.41 | +0.49 (+2.14%) | 719,947 |
| 4 Dec 2007 | CNY | 23 | 23.57 | 22.59 | 22.92 | 22.92 | +0.04 (+0.17%) | 705,358 |
| 3 Dec 2007 | CNY | 22.5 | 23.06 | 22.15 | 22.88 | 22.88 | +0.37 (+1.64%) | 834,445 |
| 30 Nov 2007 | CNY | 23.27 | 23.48 | 22.45 | 22.51 | 22.51 | -0.19 (-0.84%) | 933,656 |
| 28 Nov 2007 | CNY | 22.85 | 23.2 | 22.26 | 22.7 | 22.7 | +0.02 (+0.09%) | 651,922 |
| 27 Nov 2007 | CNY | 22 | 22.95 | 21.85 | 22.68 | 22.68 | +0.29 (+1.30%) | 945,725 |
| 26 Nov 2007 | CNY | 23.71 | 24 | 22.39 | 22.39 | 22.39 | -1.27 (-5.37%) | 1,739,205 |
| 23 Nov 2007 | CNY | 23 | 23.69 | 22.84 | 23.66 | 23.66 | +0.93 (+4.09%) | 1,224,181 |
| 22 Nov 2007 | CNY | 23.6 | 23.73 | 22 | 22.73 | 22.73 | -1.27 (-5.29%) | 1,842,375 |
| 21 Nov 2007 | CNY | 25.4 | 25.4 | 23.99 | 24 | 24 | -0.95 (-3.81%) | 1,093,338 |
| 20 Nov 2007 | CNY | 24.3 | 25.15 | 24 | 24.95 | 24.95 | +0.53 (+2.17%) | 897,454 |
| 19 Nov 2007 | CNY | 24.35 | 24.58 | 24.01 | 24.42 | 24.42 | +0.09 (+0.37%) | 684,307 |
| 16 Nov 2007 | CNY | 23 | 24.83 | 22.51 | 24.33 | 24.33 | +0.54 (+2.27%) | 1,455,617 |
