| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2008 | CNY | 54.6923 | 54.9615 | 53.0769 | 53.6462 | 53.6462 | -0.969 (-1.77%) | 317,558 |
| 7 Jul 2008 | CNY | 53.0769 | 54.6154 | 52.4077 | 54.6154 | 54.6154 | +1.4 (+2.63%) | 186,903 |
| 4 Jul 2008 | CNY | 53.0769 | 54.4539 | 53.0769 | 53.2154 | 53.2154 | -0.238 (-0.45%) | 102,219 |
| 3 Jul 2008 | CNY | 52.1539 | 53.5385 | 51.2462 | 53.4539 | 53.4539 | +1.146 (+2.19%) | 280,714 |
| 2 Jul 2008 | CNY | 51.5385 | 52.9231 | 50.7692 | 52.3077 | 52.3077 | +0.431 (+0.83%) | 470,815 |
| 1 Jul 2008 | CNY | 51.5385 | 52.5385 | 50.0615 | 51.8769 | 51.8769 | +1.108 (+2.18%) | 207,244 |
| 30 Jun 2008 | CNY | 48.4692 | 52.4615 | 48.4692 | 50.7692 | 50.7692 | +1.023 (+2.06%) | 310,575 |
| 27 Jun 2008 | CNY | 50.7615 | 50.8923 | 49.4385 | 49.7462 | 49.7462 | -1.746 (-3.39%) | 461,051 |
| 26 Jun 2008 | CNY | 51.5385 | 52.2923 | 50.7769 | 51.4923 | 51.4923 | -0.046 (-0.09%) | 362,528 |
| 25 Jun 2008 | CNY | 48.4615 | 52.1154 | 48.1308 | 51.5385 | 51.5385 | +2.315 (+4.70%) | 529,709 |
| 24 Jun 2008 | CNY | 48.8385 | 49.8385 | 48.8385 | 49.2231 | 49.2231 | +0.385 (+0.79%) | 277,405 |
| 23 Jun 2008 | CNY | 48.4692 | 49.9846 | 48.4692 | 48.8385 | 48.8385 | -1.931 (-3.80%) | 515,101 |
| 20 Jun 2008 | CNY | 48.6154 | 53.1462 | 46.1615 | 50.7692 | 50.7692 | +0.769 (+1.54%) | 796,721 |
| 19 Jun 2008 | CNY | 54.1385 | 54.1385 | 49.4539 | 50 | 50 | -4.154 (-7.67%) | 1,662,298 |
| 18 Jun 2008 | CNY | 54.1539 | 55 | 52.3077 | 54.1539 | 54.1539 | -0.462 (-0.84%) | 744,031 |
| 17 Jun 2008 | CNY | 55.3846 | 55.7692 | 53.4615 | 54.6154 | 54.6154 | -1.231 (-2.20%) | 208,055 |
| 16 Jun 2008 | CNY | 54.3769 | 56.3077 | 54.3769 | 55.8462 | 55.8462 | +0.023 (+0.04%) | 197,906 |
| 13 Jun 2008 | CNY | 54.6154 | 56.9231 | 54.0231 | 55.8231 | 55.8231 | +0.439 (+0.79%) | 218,528 |
| 12 Jun 2008 | CNY | 55.3846 | 56.2923 | 53.8462 | 55.3846 | 55.3846 | -1.146 (-2.03%) | 277,774 |
| 11 Jun 2008 | CNY | 58.4615 | 58.4615 | 55.3846 | 56.5308 | 56.5308 | -1.746 (-3.00%) | 372,130 |
| 10 Jun 2008 | CNY | 57.7154 | 59.0462 | 57.7154 | 58.2769 | 58.2769 | -1.3 (-2.18%) | 331,888 |
| 6 Jun 2008 | CNY | 59.2154 | 60.3077 | 58.7923 | 59.5769 | 59.5769 | -0.423 (-0.71%) | 51,885 |
| 5 Jun 2008 | CNY | 58.6539 | 60.6154 | 58.6539 | 60 | 60 | +0.077 (+0.13%) | 39,897 |
| 4 Jun 2008 | CNY | 59.7692 | 60.3846 | 58.4539 | 59.9231 | 59.9231 | -0.069 (-0.12%) | 62,896 |
| 3 Jun 2008 | CNY | 59.5615 | 59.9923 | 58.4615 | 59.9923 | 59.9923 | -0.015 (-0.03%) | 59,831 |
| 2 Jun 2008 | CNY | 60.0077 | 60.5385 | 59.0769 | 60.0077 | 60.0077 | -0.531 (-0.88%) | 109,660 |
| 30 May 2008 | CNY | 61.0692 | 61.8462 | 60.1462 | 60.5385 | 60.5385 | -0.131 (-0.22%) | 75,041 |
| 29 May 2008 | CNY | 60.0308 | 61.9231 | 59.6385 | 60.6692 | 60.6692 | +0.192 (+0.32%) | 112,177 |
| 28 May 2008 | CNY | 59.5154 | 60.7462 | 58.8539 | 60.4769 | 60.4769 | +0.862 (+1.45%) | 159,047 |
| 27 May 2008 | CNY | 59.3615 | 59.6154 | 58.1539 | 59.6154 | 59.6154 | +0.885 (+1.51%) | 102,048 |
