| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2007 | CNY | 12.0583 | 12.2153 | 11.6819 | 11.7889 | 11.7889 | -0.281 (-2.32%) | 1,263,074 |
| 17 Dec 2007 | CNY | 11.9861 | 12.4306 | 11.9861 | 12.0694 | 12.0694 | +0.115 (+0.96%) | 1,149,804 |
| 14 Dec 2007 | CNY | 11.8069 | 12.0806 | 11.6667 | 11.9542 | 11.9542 | -0.032 (-0.27%) | 1,145,592 |
| 13 Dec 2007 | CNY | 11.9861 | 12.4792 | 11.8861 | 11.9861 | 11.9861 | 0.0 (0.0%) | 2,314,288 |
| 12 Dec 2007 | CNY | 12.1611 | 12.1625 | 11.8958 | 11.9861 | 11.9861 | -0.151 (-1.25%) | 1,193,601 |
| 11 Dec 2007 | CNY | 11.3889 | 12.3 | 11.3889 | 12.1375 | 12.1375 | +0.715 (+6.26%) | 3,767,277 |
| 10 Dec 2007 | CNY | 10.8083 | 11.4931 | 10.7764 | 11.4222 | 11.4222 | +0.496 (+4.54%) | 1,921,521 |
| 7 Dec 2007 | CNY | 10.875 | 10.9722 | 10.7778 | 10.9264 | 10.9264 | +0.051 (+0.47%) | 613,224 |
| 6 Dec 2007 | CNY | 11.0417 | 11.0417 | 10.7778 | 10.875 | 10.875 | -0.046 (-0.42%) | 408,124 |
| 5 Dec 2007 | CNY | 10.775 | 11 | 10.6681 | 10.9208 | 10.9208 | +0.157 (+1.46%) | 1,494,403 |
| 4 Dec 2007 | CNY | 10.4722 | 10.8319 | 10.4708 | 10.7639 | 10.7639 | +0.276 (+2.64%) | 876,592 |
| 3 Dec 2007 | CNY | 10.5556 | 10.6944 | 10.4444 | 10.4875 | 10.4875 | -0.068 (-0.65%) | 1,133,006 |
| 30 Nov 2007 | CNY | 10.5694 | 10.6903 | 10.4444 | 10.5556 | 10.5556 | -0.004 (-0.04%) | 646,041 |
| 29 Nov 2007 | CNY | 10.3472 | 10.6667 | 10.3472 | 10.5597 | 10.5597 | +0.113 (+1.08%) | 939,146 |
| 28 Nov 2007 | CNY | 10.625 | 10.725 | 10.4403 | 10.4472 | 10.4472 | -0.151 (-1.43%) | 512,812 |
| 27 Nov 2007 | CNY | 10.6889 | 10.7361 | 10.5806 | 10.5986 | 10.5986 | -0.065 (-0.61%) | 483,552 |
| 26 Nov 2007 | CNY | 10.6667 | 10.8861 | 10.5319 | 10.6639 | 10.6639 | +0.178 (+1.70%) | 1,182,052 |
| 23 Nov 2007 | CNY | 10.5556 | 10.5556 | 10.3472 | 10.4861 | 10.4861 | +0.117 (+1.13%) | 757,612 |
| 22 Nov 2007 | CNY | 10.5847 | 10.7847 | 10.3694 | 10.3694 | 10.3694 | -0.27 (-2.53%) | 836,920 |
| 21 Nov 2007 | CNY | 10.8167 | 10.8167 | 10.6361 | 10.6389 | 10.6389 | -0.067 (-0.62%) | 451,231 |
| 20 Nov 2007 | CNY | 10.6042 | 10.8042 | 10.5653 | 10.7056 | 10.7056 | +0.01 (+0.09%) | 713,325 |
| 19 Nov 2007 | CNY | 10.6736 | 10.8625 | 10.4472 | 10.6958 | 10.6958 | +0.167 (+1.58%) | 825,264 |
| 16 Nov 2007 | CNY | 10.4306 | 10.6083 | 10.4167 | 10.5292 | 10.5292 | +0.095 (+0.91%) | 1,114,581 |
| 15 Nov 2007 | CNY | 10.4306 | 10.5917 | 10.4167 | 10.4347 | 10.4347 | -0.126 (-1.20%) | 850,111 |
| 14 Nov 2007 | CNY | 10.3056 | 10.5931 | 10.2222 | 10.5611 | 10.5611 | +0.311 (+3.04%) | 1,032,631 |
| 13 Nov 2007 | CNY | 10.4167 | 10.625 | 10.1111 | 10.25 | 10.25 | -0.167 (-1.60%) | 1,168,531 |
| 12 Nov 2007 | CNY | 10.9028 | 10.9028 | 10.2639 | 10.4167 | 10.4167 | -0.501 (-4.59%) | 1,871,474 |
| 9 Nov 2007 | CNY | 10.9806 | 11.2306 | 10.9028 | 10.9181 | 10.9181 | -0.057 (-0.52%) | 1,090,699 |
| 8 Nov 2007 | CNY | 11.2653 | 11.4972 | 10.9722 | 10.975 | 10.975 | -0.385 (-3.39%) | 855,806 |
| 7 Nov 2007 | CNY | 11.4139 | 11.4139 | 11.2056 | 11.3597 | 11.3597 | -0.01 (-0.09%) | 492,314 |
