| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2007 | CNY | 25.98 | 26.51 | 25.32 | 25.76 | 25.76 | -0.04 (-0.16%) | 3,749,424 |
| 20 Dec 2007 | CNY | 23.46 | 25.8 | 23 | 25.8 | 25.8 | +2.35 (+10.02%) | 4,736,677 |
| 19 Dec 2007 | CNY | 22.68 | 23.86 | 22.68 | 23.45 | 23.45 | +0.78 (+3.44%) | 1,827,342 |
| 18 Dec 2007 | CNY | 23.9 | 24.28 | 22.3 | 22.67 | 22.67 | -1.35 (-5.62%) | 2,202,504 |
| 17 Dec 2007 | CNY | 24.6 | 25.6 | 23.93 | 24.02 | 24.02 | -0.53 (-2.16%) | 2,184,182 |
| 14 Dec 2007 | CNY | 24 | 24.95 | 23.28 | 24.55 | 24.55 | +0.31 (+1.28%) | 2,289,726 |
| 13 Dec 2007 | CNY | 23.5 | 25.75 | 23.01 | 24.24 | 24.24 | +0.39 (+1.64%) | 4,403,061 |
| 12 Dec 2007 | CNY | 24.2 | 24.47 | 23.4 | 23.85 | 23.85 | -0.66 (-2.69%) | 2,867,363 |
| 11 Dec 2007 | CNY | 24.26 | 24.68 | 23.61 | 24.51 | 24.51 | +0.26 (+1.07%) | 3,175,140 |
| 10 Dec 2007 | CNY | 22.7 | 25.22 | 22.51 | 24.25 | 24.25 | +1.23 (+5.34%) | 4,575,059 |
| 7 Dec 2007 | CNY | 22.5 | 24 | 21.82 | 23.02 | 23.02 | +0.78 (+3.51%) | 4,393,133 |
| 6 Dec 2007 | CNY | 21.88 | 22.98 | 21.48 | 22.24 | 22.24 | +1.23 (+5.85%) | 5,186,429 |
| 5 Dec 2007 | CNY | 19.68 | 21.01 | 19.21 | 21.01 | 21.01 | +1.91 (+10%) | 3,020,511 |
| 4 Dec 2007 | CNY | 18.76 | 19.48 | 18.75 | 19.1 | 19.1 | +0.4 (+2.14%) | 1,720,289 |
| 3 Dec 2007 | CNY | 18.74 | 19.46 | 18.2 | 18.7 | 18.7 | -0.31 (-1.63%) | 2,015,568 |
| 30 Nov 2007 | CNY | 20.5 | 20.5 | 18.73 | 19.01 | 19.01 | -1.62 (-7.85%) | 2,690,385 |
| 29 Nov 2007 | CNY | 19.78 | 20.88 | 19.67 | 20.63 | 20.63 | +0.84 (+4.24%) | 2,346,617 |
| 28 Nov 2007 | CNY | 21 | 22.1 | 19.79 | 19.79 | 19.79 | -1.71 (-7.95%) | 2,925,480 |
| 27 Nov 2007 | CNY | 21.5 | 23 | 21.42 | 21.5 | 21.5 | -0.66 (-2.98%) | 3,408,917 |
| 26 Nov 2007 | CNY | 21.1 | 23 | 20 | 22.16 | 22.16 | +1.05 (+4.97%) | 4,771,654 |
| 23 Nov 2007 | CNY | 20.5 | 21.78 | 19.51 | 21.11 | 21.11 | +0.28 (+1.34%) | 3,767,897 |
| 22 Nov 2007 | CNY | 22.5 | 23.12 | 20.83 | 20.83 | 20.83 | -2.31 (-9.98%) | 3,987,471 |
| 21 Nov 2007 | CNY | 21.6 | 23.8 | 21.3 | 23.14 | 23.14 | +1.4 (+6.44%) | 4,591,382 |
| 20 Nov 2007 | CNY | 21.48 | 22.06 | 20.7 | 21.74 | 21.74 | -0.37 (-1.67%) | 4,017,419 |
| 19 Nov 2007 | CNY | 20.5 | 22.34 | 19.81 | 22.11 | 22.11 | +1.8 (+8.86%) | 5,698,510 |
| 16 Nov 2007 | CNY | 18.01 | 20.31 | 18.01 | 20.31 | 20.31 | +1.85 (+10.02%) | 4,948,150 |
| 15 Nov 2007 | CNY | 18.7 | 19.96 | 18.41 | 18.46 | 18.46 | -0.67 (-3.50%) | 4,261,940 |
| 14 Nov 2007 | CNY | 17.71 | 19.4 | 17.7 | 19.13 | 19.13 | +1.49 (+8.45%) | 5,616,346 |
| 13 Nov 2007 | CNY | 16.08 | 17.64 | 15.75 | 17.64 | 17.64 | +1.6 (+9.98%) | 3,690,763 |
| 12 Nov 2007 | CNY | 16.51 | 16.7 | 15.55 | 16.04 | 16.04 | -0.89 (-5.26%) | 1,995,583 |
