| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | CNY | 17.5308 | 18.2692 | 17.5308 | 17.8308 | 17.8308 | +0.308 (+1.76%) | 3,318,959 |
| 14 Dec 2007 | CNY | 16.7692 | 17.5385 | 16.4 | 17.5231 | 17.5231 | +0.623 (+3.69%) | 687,103 |
| 13 Dec 2007 | CNY | 17.6769 | 17.9077 | 16.8308 | 16.9 | 16.9 | -0.792 (-4.48%) | 795,327 |
| 12 Dec 2007 | CNY | 16.8846 | 17.6923 | 16.8462 | 17.6923 | 17.6923 | +0.777 (+4.59%) | 1,627,132 |
| 11 Dec 2007 | CNY | 17.2769 | 17.3615 | 16.7615 | 16.9154 | 16.9154 | -0.361 (-2.09%) | 936,744 |
| 10 Dec 2007 | CNY | 17.0615 | 17.5923 | 17 | 17.2769 | 17.2769 | +0.2 (+1.17%) | 1,047,260 |
| 7 Dec 2007 | CNY | 17.3692 | 17.3692 | 16.8462 | 17.0769 | 17.0769 | -0.1 (-0.58%) | 502,060 |
| 6 Dec 2007 | CNY | 17.5385 | 17.6846 | 16.9846 | 17.1769 | 17.1769 | -0.285 (-1.63%) | 920,038 |
| 5 Dec 2007 | CNY | 16.6154 | 17.4846 | 16.6154 | 17.4615 | 17.4615 | +0.838 (+5.04%) | 2,330,451 |
| 4 Dec 2007 | CNY | 16.5539 | 17.2154 | 16.3692 | 16.6231 | 16.6231 | +0.069 (+0.42%) | 1,292,513 |
| 3 Dec 2007 | CNY | 15.6615 | 16.6615 | 15.4077 | 16.5539 | 16.5539 | +0.892 (+5.70%) | 1,364,901 |
| 30 Nov 2007 | CNY | 15.7692 | 16.1385 | 15.4692 | 15.6615 | 15.6615 | +0.215 (+1.39%) | 1,055,917 |
| 29 Nov 2007 | CNY | 15.3769 | 15.4923 | 14.6154 | 15.4462 | 15.4462 | -0.169 (-1.08%) | 2,700,449 |
| 28 Nov 2007 | CNY | 16.5385 | 16.9231 | 15.3846 | 15.6154 | 15.6154 | +0.023 (+0.15%) | 3,042,217 |
| 16 Nov 2007 | CNY | 15.7308 | 15.8308 | 15.4 | 15.5923 | 15.5923 | -0.154 (-0.98%) | 516,209 |
| 15 Nov 2007 | CNY | 15.8077 | 15.9846 | 15.5539 | 15.7462 | 15.7462 | +0.023 (+0.15%) | 817,514 |
| 14 Nov 2007 | CNY | 15.6923 | 15.9 | 15.3923 | 15.7231 | 15.7231 | +0.315 (+2.05%) | 555,744 |
| 13 Nov 2007 | CNY | 16.1385 | 16.1385 | 15.3692 | 15.4077 | 15.4077 | -0.423 (-2.67%) | 701,935 |
| 12 Nov 2007 | CNY | 15.6923 | 16 | 15.2692 | 15.8308 | 15.8308 | -0.331 (-2.05%) | 683,062 |
| 9 Nov 2007 | CNY | 15.7154 | 16.5385 | 15.6923 | 16.1615 | 16.1615 | +0.446 (+2.84%) | 1,875,915 |
| 8 Nov 2007 | CNY | 15.7769 | 15.7769 | 15.3923 | 15.7154 | 15.7154 | -0.061 (-0.39%) | 962,267 |
| 7 Nov 2007 | CNY | 15.7308 | 15.9923 | 15.3846 | 15.7769 | 15.7769 | +0.008 (+0.05%) | 955,890 |
| 6 Nov 2007 | CNY | 15.7692 | 16 | 15.4231 | 15.7692 | 15.7692 | +0.154 (+0.98%) | 702,495 |
| 5 Nov 2007 | CNY | 15.8308 | 15.9923 | 15.3846 | 15.6154 | 15.6154 | -0.231 (-1.46%) | 929,646 |
| 2 Nov 2007 | CNY | 16.1462 | 16.5385 | 15.5692 | 15.8462 | 15.8462 | -0.431 (-2.65%) | 1,487,668 |
| 1 Nov 2007 | CNY | 16.4769 | 16.8462 | 15.7846 | 16.2769 | 16.2769 | -0.2 (-1.21%) | 1,772,408 |
| 31 Oct 2007 | CNY | 15.9846 | 16.7539 | 15.7846 | 16.4769 | 16.4769 | +0.492 (+3.08%) | 2,136,596 |
| 30 Oct 2007 | CNY | 15.3231 | 16.1615 | 14.9846 | 15.9846 | 15.9846 | +0.608 (+3.95%) | 1,680,082 |
| 29 Oct 2007 | CNY | 16.1154 | 16.1231 | 14.8462 | 15.3769 | 15.3769 | -0.392 (-2.49%) | 2,049,106 |
| 26 Oct 2007 | CNY | 16.5231 | 16.5231 | 15.2923 | 15.7692 | 15.7692 | -0.769 (-4.65%) | 2,063,373 |
