| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2007 | CNY | 20.4556 | 21.5 | 20.45 | 21.3 | 21.3 | +0.467 (+2.24%) | 1,138,179 |
| 7 Dec 2007 | CNY | 20.5444 | 20.9833 | 20.2778 | 20.8333 | 20.8333 | +0.283 (+1.38%) | 634,392 |
| 6 Dec 2007 | CNY | 20.4444 | 21.0056 | 20.1778 | 20.55 | 20.55 | +0.089 (+0.43%) | 660,150 |
| 5 Dec 2007 | CNY | 19.8889 | 20.7556 | 19.6111 | 20.4611 | 20.4611 | +0.478 (+2.39%) | 969,073 |
| 4 Dec 2007 | CNY | 20 | 20.1667 | 19.8222 | 19.9833 | 19.9833 | +0.155 (+0.78%) | 343,980 |
| 3 Dec 2007 | CNY | 19.7944 | 19.9389 | 19.4611 | 19.8278 | 19.8278 | +0.033 (+0.17%) | 302,446 |
| 30 Nov 2007 | CNY | 20.2778 | 20.4611 | 19.7 | 19.7944 | 19.7944 | -0.511 (-2.52%) | 504,486 |
| 29 Nov 2007 | CNY | 20.0167 | 20.4722 | 19.8889 | 20.3056 | 20.3056 | +0.417 (+2.10%) | 682,374 |
| 28 Nov 2007 | CNY | 20 | 20.4722 | 19.5889 | 19.8889 | 19.8889 | -0.039 (-0.20%) | 603,869 |
| 27 Nov 2007 | CNY | 19.45 | 20.5 | 19.3611 | 19.9278 | 19.9278 | +0.428 (+2.19%) | 962,901 |
| 26 Nov 2007 | CNY | 19.7111 | 20.3278 | 19.4444 | 19.5 | 19.5 | +0.139 (+0.72%) | 956,615 |
| 23 Nov 2007 | CNY | 18.9056 | 19.3778 | 18.9056 | 19.3611 | 19.3611 | +0.361 (+1.90%) | 719,182 |
| 22 Nov 2007 | CNY | 20.1944 | 20.3278 | 18.9 | 19 | 19 | -1.539 (-7.49%) | 1,046,030 |
| 21 Nov 2007 | CNY | 21.1056 | 21.3222 | 20.5 | 20.5389 | 20.5389 | -0.428 (-2.04%) | 867,727 |
| 20 Nov 2007 | CNY | 20.9444 | 21.3778 | 20.4556 | 20.9667 | 20.9667 | -0.161 (-0.76%) | 937,321 |
| 19 Nov 2007 | CNY | 20.1722 | 21.4 | 19.9444 | 21.1278 | 21.1278 | +0.961 (+4.77%) | 1,362,358 |
| 16 Nov 2007 | CNY | 20.0056 | 20.2778 | 19.8056 | 20.1667 | 20.1667 | -0.167 (-0.82%) | 677,113 |
| 15 Nov 2007 | CNY | 20.6111 | 21.3333 | 20.2778 | 20.3333 | 20.3333 | -0.589 (-2.81%) | 1,458,054 |
| 14 Nov 2007 | CNY | 19.5111 | 20.9833 | 19.4444 | 20.9222 | 20.9222 | +1.556 (+8.03%) | 1,328,581 |
| 13 Nov 2007 | CNY | 19.2333 | 19.8889 | 19.2278 | 19.3667 | 19.3667 | -0.022 (-0.11%) | 1,111,062 |
| 12 Nov 2007 | CNY | 20.2167 | 20.55 | 18.6222 | 19.3889 | 19.3889 | -1.178 (-5.73%) | 1,668,852 |
| 9 Nov 2007 | CNY | 21.5 | 21.5 | 20.2778 | 20.5667 | 20.5667 | -1.105 (-5.10%) | 1,403,494 |
| 8 Nov 2007 | CNY | 22.5222 | 22.9611 | 21.6667 | 21.6722 | 21.6722 | -0.889 (-3.94%) | 1,444,347 |
| 7 Nov 2007 | CNY | 22.3222 | 22.5833 | 21.95 | 22.5611 | 22.5611 | +0.494 (+2.24%) | 620,497 |
| 6 Nov 2007 | CNY | 22.2333 | 22.6389 | 21.9167 | 22.0667 | 22.0667 | -0.267 (-1.19%) | 850,156 |
| 5 Nov 2007 | CNY | 22.1667 | 22.7167 | 21.3333 | 22.3333 | 22.3333 | -0.106 (-0.47%) | 1,138,167 |
| 2 Nov 2007 | CNY | 23.9722 | 23.9722 | 22.3333 | 22.4389 | 22.4389 | -1.756 (-7.26%) | 2,364,465 |
| 1 Nov 2007 | CNY | 24.8778 | 25.3667 | 24.1667 | 24.1944 | 24.1944 | -0.889 (-3.54%) | 1,259,465 |
| 31 Oct 2007 | CNY | 25.0278 | 25.3222 | 24.45 | 25.0833 | 25.0833 | +0.15 (+0.60%) | 1,508,205 |
| 30 Oct 2007 | CNY | 24.7667 | 25.4444 | 24.5833 | 24.9333 | 24.9333 | +0.167 (+0.67%) | 1,138,217 |
