| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | CNY | 9.58 | 9.79 | 9.27 | 9.65 | 9.65 | +0.15 (+1.58%) | 18,675,953 |
| 28 Nov 2007 | CNY | 9.81 | 9.98 | 9.4 | 9.5 | 9.5 | -0.28 (-2.86%) | 11,452,928 |
| 27 Nov 2007 | CNY | 9.67 | 9.95 | 9.6 | 9.78 | 9.78 | +0.02 (+0.20%) | 8,900,230 |
| 26 Nov 2007 | CNY | 10.21 | 10.28 | 9.75 | 9.76 | 9.76 | -0.24 (-2.40%) | 14,307,664 |
| 23 Nov 2007 | CNY | 9.69 | 10 | 9.51 | 10 | 10 | +0.3 (+3.09%) | 12,759,986 |
| 22 Nov 2007 | CNY | 9.8 | 9.99 | 9.52 | 9.7 | 9.7 | -0.3 (-3%) | 19,440,622 |
| 21 Nov 2007 | CNY | 10.3 | 10.59 | 9.91 | 10 | 10 | +0.18 (+1.83%) | 45,179,635 |
| 19 Nov 2007 | CNY | 9.42 | 9.84 | 9.41 | 9.82 | 9.82 | +0.49 (+5.25%) | 23,186,092 |
| 16 Nov 2007 | CNY | 9.39 | 9.42 | 9.1 | 9.33 | 9.33 | -0.18 (-1.89%) | 14,576,203 |
| 15 Nov 2007 | CNY | 9.8 | 9.86 | 9.5 | 9.51 | 9.51 | -0.33 (-3.35%) | 16,207,988 |
| 14 Nov 2007 | CNY | 9.68 | 9.9 | 9.39 | 9.84 | 9.84 | +0.4 (+4.24%) | 20,560,810 |
| 13 Nov 2007 | CNY | 9.35 | 9.8 | 9.21 | 9.44 | 9.44 | +0.08 (+0.85%) | 25,614,262 |
| 12 Nov 2007 | CNY | 9.2 | 9.58 | 8.71 | 9.36 | 9.36 | -0.07 (-0.74%) | 25,858,058 |
| 9 Nov 2007 | CNY | 9.71 | 9.85 | 9.4 | 9.43 | 9.43 | -0.33 (-3.38%) | 22,124,680 |
| 8 Nov 2007 | CNY | 10.25 | 10.25 | 9.76 | 9.76 | 9.76 | -0.55 (-5.33%) | 24,288,574 |
| 7 Nov 2007 | CNY | 10.66 | 10.78 | 10.17 | 10.31 | 10.31 | -0.22 (-2.09%) | 13,638,492 |
| 6 Nov 2007 | CNY | 10.47 | 10.8 | 10.41 | 10.53 | 10.53 | +0.19 (+1.84%) | 17,574,247 |
| 5 Nov 2007 | CNY | 10.17 | 10.69 | 10.15 | 10.34 | 10.34 | +0.18 (+1.77%) | 18,032,284 |
| 2 Nov 2007 | CNY | 10.41 | 10.46 | 10.03 | 10.16 | 10.16 | -0.56 (-5.22%) | 27,987,789 |
| 1 Nov 2007 | CNY | 11.34 | 11.34 | 10.71 | 10.72 | 10.72 | -0.63 (-5.55%) | 27,379,286 |
| 31 Oct 2007 | CNY | 11.31 | 11.5 | 11 | 11.35 | 11.35 | +0.1 (+0.89%) | 47,186,318 |
| 30 Oct 2007 | CNY | 11.1 | 11.56 | 10.61 | 11.25 | 11.25 | +0.04 (+0.36%) | 50,209,288 |
| 29 Oct 2007 | CNY | 10.43 | 11.4 | 10.06 | 11.21 | 11.21 | +0.84 (+8.10%) | 44,506,528 |
| 26 Oct 2007 | CNY | 9.8 | 10.58 | 9.8 | 10.37 | 10.37 | +0.44 (+4.43%) | 28,096,112 |
| 25 Oct 2007 | CNY | 10.69 | 10.69 | 9.9 | 9.93 | 9.93 | -0.93 (-8.56%) | 32,917,444 |
| 24 Oct 2007 | CNY | 11.3 | 11.35 | 10.82 | 10.86 | 10.86 | -0.52 (-4.57%) | 23,699,901 |
| 23 Oct 2007 | CNY | 10.81 | 11.4 | 10.6 | 11.38 | 11.38 | +0.38 (+3.45%) | 31,542,593 |
| 22 Oct 2007 | CNY | 11.59 | 11.59 | 11 | 11 | 11 | -0.82 (-6.94%) | 28,086,881 |
| 19 Oct 2007 | CNY | 11.99 | 12.28 | 11.72 | 11.82 | 11.82 | -0.24 (-1.99%) | 26,830,171 |
| 18 Oct 2007 | CNY | 12.7 | 12.75 | 12 | 12.06 | 12.06 | -0.59 (-4.66%) | 39,635,739 |
