| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2007 | CNY | 16.4835 | 16.4914 | 15.679 | 15.6986 | 15.6986 | -0.781 (-4.74%) | 8,955,695 |
| 29 Nov 2007 | CNY | 16.2088 | 16.5149 | 15.5848 | 16.4796 | 16.4796 | +0.428 (+2.67%) | 9,971,959 |
| 28 Nov 2007 | CNY | 16.4639 | 16.7936 | 15.8752 | 16.0518 | 16.0518 | -0.483 (-2.92%) | 6,512,983 |
| 27 Nov 2007 | CNY | 16.6013 | 17.0683 | 16.1695 | 16.5345 | 16.5345 | -0.247 (-1.47%) | 6,144,180 |
| 26 Nov 2007 | CNY | 16.6798 | 17.2998 | 16.4247 | 16.7818 | 16.7818 | +0.565 (+3.49%) | 11,536,630 |
| 23 Nov 2007 | CNY | 16.0518 | 16.5424 | 15.8281 | 16.2166 | 16.2166 | -0.188 (-1.15%) | 8,540,218 |
| 22 Nov 2007 | CNY | 17.5039 | 17.5039 | 16.3265 | 16.405 | 16.405 | -1.236 (-7.01%) | 10,397,121 |
| 21 Nov 2007 | CNY | 17.7904 | 18.2496 | 17.5942 | 17.6413 | 17.6413 | -0.09 (-0.51%) | 10,649,503 |
| 20 Nov 2007 | CNY | 17.4254 | 17.9553 | 16.876 | 17.7316 | 17.7316 | +0.31 (+1.78%) | 14,205,176 |
| 19 Nov 2007 | CNY | 17.1115 | 17.8571 | 16.9741 | 17.4215 | 17.4215 | +0.483 (+2.85%) | 13,765,893 |
| 16 Nov 2007 | CNY | 17.2567 | 17.3273 | 16.6562 | 16.9388 | 16.9388 | -1.37 (-7.48%) | 25,277,003 |
| 15 Nov 2007 | CNY | 18.646 | 19.427 | 18.281 | 18.3085 | 18.3085 | -0.683 (-3.60%) | 8,683,739 |
| 14 Nov 2007 | CNY | 17.9396 | 19.0228 | 17.3077 | 18.9914 | 18.9914 | +1.103 (+6.17%) | 10,847,001 |
| 13 Nov 2007 | CNY | 18.6499 | 19.3485 | 17.6805 | 17.8885 | 17.8885 | -1.224 (-6.41%) | 10,129,390 |
| 12 Nov 2007 | CNY | 20.8752 | 20.8752 | 19.113 | 19.113 | 19.113 | -2.123 (-10.00%) | 8,398,783 |
| 9 Nov 2007 | CNY | 21.978 | 22.7551 | 20.9498 | 21.2363 | 21.2363 | -1.166 (-5.20%) | 4,445,352 |
| 8 Nov 2007 | CNY | 22.0565 | 23.54 | 21.825 | 22.4019 | 22.4019 | +0.247 (+1.12%) | 9,515,849 |
| 7 Nov 2007 | CNY | 21.7229 | 22.1703 | 21.2794 | 22.1546 | 22.1546 | +0.726 (+3.39%) | 3,060,122 |
| 6 Nov 2007 | CNY | 21.3658 | 21.7779 | 21.197 | 21.4286 | 21.4286 | +0.118 (+0.55%) | 1,933,781 |
| 5 Nov 2007 | CNY | 21.3697 | 22.0173 | 20.9969 | 21.3108 | 21.3108 | -0.079 (-0.37%) | 3,231,600 |
| 2 Nov 2007 | CNY | 22.3705 | 22.4882 | 21.2323 | 21.3893 | 21.3893 | -1.393 (-6.12%) | 5,988,365 |
| 1 Nov 2007 | CNY | 23.1554 | 23.8815 | 22.763 | 22.7826 | 22.7826 | -0.177 (-0.77%) | 4,258,895 |
| 31 Oct 2007 | CNY | 23.2653 | 23.4694 | 22.6884 | 22.9592 | 22.9592 | -0.13 (-0.56%) | 4,964,872 |
| 30 Oct 2007 | CNY | 23.4694 | 23.9207 | 22.9003 | 23.0887 | 23.0887 | +0.188 (+0.82%) | 5,196,783 |
| 29 Oct 2007 | CNY | 21.5816 | 22.9082 | 21.5777 | 22.9003 | 22.9003 | +1.495 (+6.99%) | 5,053,805 |
| 26 Oct 2007 | CNY | 21.821 | 22.3273 | 21.197 | 21.405 | 21.405 | -0.514 (-2.35%) | 5,658,073 |
| 25 Oct 2007 | CNY | 24.0973 | 24.0973 | 21.8995 | 21.9192 | 21.9192 | -2.355 (-9.70%) | 8,637,895 |
| 24 Oct 2007 | CNY | 24.4152 | 24.6468 | 23.7363 | 24.2739 | 24.2739 | -0.141 (-0.58%) | 5,736,164 |
| 23 Oct 2007 | CNY | 24.4427 | 24.5604 | 23.5479 | 24.4152 | 24.4152 | +0.365 (+1.52%) | 3,679,263 |
| 22 Oct 2007 | CNY | 24.9215 | 24.9215 | 23.9796 | 24.0502 | 24.0502 | -1.126 (-4.47%) | 4,350,773 |
