| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2007 | CNY | 22.0168 | 22.6775 | 21.5335 | 22.6775 | 22.6775 | +0.661 (+3.00%) | 847,081 |
| 13 Dec 2007 | CNY | 22.7811 | 23.57 | 21.6469 | 22.0168 | 22.0168 | -1.144 (-4.94%) | 1,968,344 |
| 12 Dec 2007 | CNY | 23.1755 | 23.2742 | 22.6578 | 23.1608 | 23.1608 | -0.015 (-0.06%) | 942,034 |
| 11 Dec 2007 | CNY | 22.929 | 23.5207 | 22.929 | 23.1755 | 23.1755 | +0.325 (+1.42%) | 2,375,676 |
| 10 Dec 2007 | CNY | 21.4004 | 22.8501 | 21.2032 | 22.8501 | 22.8501 | +1.233 (+5.70%) | 1,861,545 |
| 7 Dec 2007 | CNY | 21.3412 | 21.6963 | 21.3412 | 21.6174 | 21.6174 | +0.261 (+1.22%) | 695,374 |
| 6 Dec 2007 | CNY | 21.5138 | 21.9921 | 21.2032 | 21.356 | 21.356 | -0.005 (-0.02%) | 1,030,169 |
| 5 Dec 2007 | CNY | 20.8284 | 21.4349 | 20.4093 | 21.361 | 21.361 | +0.552 (+2.65%) | 817,963 |
| 4 Dec 2007 | CNY | 20.6558 | 21.0454 | 20.6114 | 20.8087 | 20.8087 | +0.345 (+1.69%) | 1,288,891 |
| 3 Dec 2007 | CNY | 20.3156 | 20.8481 | 20.1726 | 20.4635 | 20.4635 | -0.222 (-1.07%) | 1,184,658 |
| 30 Nov 2007 | CNY | 21.6371 | 21.9921 | 20.5769 | 20.6854 | 20.6854 | -0.74 (-3.45%) | 1,293,283 |
| 29 Nov 2007 | CNY | 21.1095 | 21.499 | 20.858 | 21.4251 | 21.4251 | +0.498 (+2.38%) | 1,258,548 |
| 28 Nov 2007 | CNY | 21.1785 | 21.1982 | 20.7101 | 20.927 | 20.927 | +0.217 (+1.05%) | 617,828 |
| 27 Nov 2007 | CNY | 20.6164 | 21.0207 | 20.6114 | 20.7101 | 20.7101 | -0.035 (-0.17%) | 516,803 |
| 26 Nov 2007 | CNY | 20.9566 | 21.6963 | 20.5128 | 20.7446 | 20.7446 | +0.084 (+0.41%) | 1,084,594 |
| 23 Nov 2007 | CNY | 20.2318 | 20.6608 | 19.7239 | 20.6608 | 20.6608 | +0.469 (+2.32%) | 1,052,485 |
| 22 Nov 2007 | CNY | 21.2032 | 21.6371 | 20.1529 | 20.1923 | 20.1923 | -1.455 (-6.72%) | 820,674 |
| 21 Nov 2007 | CNY | 21.7949 | 22.3373 | 21.361 | 21.6469 | 21.6469 | +0.222 (+1.04%) | 945,804 |
| 20 Nov 2007 | CNY | 20.8087 | 21.9428 | 20.8087 | 21.4251 | 21.4251 | +0.222 (+1.05%) | 845,738 |
| 19 Nov 2007 | CNY | 20.7051 | 21.4892 | 20.4142 | 21.2032 | 21.2032 | +0.528 (+2.55%) | 1,048,336 |
| 16 Nov 2007 | CNY | 20.217 | 20.7988 | 19.9852 | 20.6755 | 20.6755 | -0.123 (-0.59%) | 840,618 |
| 15 Nov 2007 | CNY | 21.2032 | 21.4497 | 20.7101 | 20.7988 | 20.7988 | -0.37 (-1.75%) | 1,450,060 |
| 14 Nov 2007 | CNY | 19.6253 | 21.1686 | 19.6253 | 21.1686 | 21.1686 | +1.711 (+8.79%) | 2,184,928 |
| 13 Nov 2007 | CNY | 20.3649 | 20.6805 | 19.0483 | 19.4576 | 19.4576 | -0.518 (-2.59%) | 1,540,614 |
| 12 Nov 2007 | CNY | 21.2032 | 21.2032 | 19.7239 | 19.9754 | 19.9754 | -1.667 (-7.70%) | 2,122,529 |
| 9 Nov 2007 | CNY | 22.8057 | 23.1164 | 21.4497 | 21.642 | 21.642 | -1.169 (-5.12%) | 1,631,927 |
| 8 Nov 2007 | CNY | 23.3481 | 23.9941 | 22.6825 | 22.8107 | 22.8107 | -0.567 (-2.43%) | 1,571,497 |
| 7 Nov 2007 | CNY | 23.3629 | 23.6686 | 22.929 | 23.3777 | 23.3777 | +0.35 (+1.52%) | 923,942 |
| 6 Nov 2007 | CNY | 22.6923 | 23.6341 | 22.6825 | 23.0276 | 23.0276 | +0.261 (+1.15%) | 842,921 |
| 5 Nov 2007 | CNY | 23.1755 | 23.6686 | 22.7071 | 22.7663 | 22.7663 | -0.897 (-3.79%) | 1,402,286 |
