| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2007 | CNY | 11.35 | 11.49 | 11.175 | 11.425 | 11.425 | +0.19 (+1.69%) | 2,382,844 |
| 19 Dec 2007 | CNY | 10.975 | 11.325 | 10.975 | 11.235 | 11.235 | +0.33 (+3.03%) | 1,548,942 |
| 18 Dec 2007 | CNY | 11.05 | 11.28 | 10.86 | 10.905 | 10.905 | -0.22 (-1.98%) | 1,049,716 |
| 17 Dec 2007 | CNY | 11.495 | 11.5 | 11.015 | 11.125 | 11.125 | -0.085 (-0.76%) | 1,955,420 |
| 14 Dec 2007 | CNY | 10.905 | 11.38 | 10.84 | 11.21 | 11.21 | +0.175 (+1.59%) | 1,741,834 |
| 13 Dec 2007 | CNY | 11.205 | 11.59 | 11.015 | 11.035 | 11.035 | -0.22 (-1.95%) | 2,707,392 |
| 12 Dec 2007 | CNY | 11.475 | 11.475 | 11.175 | 11.255 | 11.255 | -0.235 (-2.05%) | 2,574,790 |
| 11 Dec 2007 | CNY | 11.72 | 11.745 | 11.35 | 11.49 | 11.49 | -0.185 (-1.58%) | 3,581,020 |
| 10 Dec 2007 | CNY | 10.85 | 11.69 | 10.75 | 11.675 | 11.675 | +0.65 (+5.90%) | 5,536,254 |
| 7 Dec 2007 | CNY | 10.7 | 11.085 | 10.7 | 11.025 | 11.025 | +0.33 (+3.09%) | 2,615,520 |
| 6 Dec 2007 | CNY | 10.725 | 10.87 | 10.555 | 10.695 | 10.695 | -0.095 (-0.88%) | 1,878,502 |
| 5 Dec 2007 | CNY | 10.35 | 10.95 | 10.225 | 10.79 | 10.79 | +0.415 (+4%) | 3,467,926 |
| 4 Dec 2007 | CNY | 10.3 | 10.5 | 10.3 | 10.375 | 10.375 | +0.115 (+1.12%) | 1,171,112 |
| 3 Dec 2007 | CNY | 10.205 | 10.425 | 10.15 | 10.26 | 10.26 | -0.06 (-0.58%) | 1,300,692 |
| 30 Nov 2007 | CNY | 10.8 | 10.8 | 10.24 | 10.32 | 10.32 | -0.455 (-4.22%) | 2,189,090 |
| 29 Nov 2007 | CNY | 10.55 | 10.84 | 10.3 | 10.775 | 10.775 | +0.33 (+3.16%) | 2,563,434 |
| 28 Nov 2007 | CNY | 10.545 | 10.8 | 10.375 | 10.445 | 10.445 | -0.155 (-1.46%) | 1,704,268 |
| 27 Nov 2007 | CNY | 10.49 | 10.95 | 10.025 | 10.6 | 10.6 | +0.1 (+0.95%) | 3,390,242 |
| 26 Nov 2007 | CNY | 11 | 11.15 | 10.475 | 10.5 | 10.5 | -0.34 (-3.14%) | 3,776,330 |
| 23 Nov 2007 | CNY | 10.59 | 10.9 | 10.325 | 10.84 | 10.84 | +0.21 (+1.98%) | 3,874,786 |
| 22 Nov 2007 | CNY | 11.5 | 11.5 | 10.6 | 10.63 | 10.63 | -1.09 (-9.30%) | 5,056,224 |
| 21 Nov 2007 | CNY | 11.9 | 12.425 | 11.64 | 11.72 | 11.72 | -0.49 (-4.01%) | 8,472,022 |
| 20 Nov 2007 | CNY | 12.265 | 12.5 | 11.825 | 12.21 | 12.21 | -0.04 (-0.33%) | 1,682,836 |
| 19 Nov 2007 | CNY | 11.915 | 12.38 | 11.75 | 12.25 | 12.25 | +0.335 (+2.81%) | 2,127,464 |
| 16 Nov 2007 | CNY | 11.9 | 12.1 | 11.4 | 11.915 | 11.915 | -0.21 (-1.73%) | 2,202,636 |
| 15 Nov 2007 | CNY | 11.895 | 12.725 | 11.45 | 12.125 | 12.125 | +0.485 (+4.17%) | 7,238,892 |
| 14 Nov 2007 | CNY | 10.65 | 11.64 | 10.575 | 11.64 | 11.64 | +1.06 (+10.02%) | 4,161,058 |
| 13 Nov 2007 | CNY | 10.425 | 11.16 | 10.4 | 10.58 | 10.58 | +0.3 (+2.92%) | 2,542,672 |
| 12 Nov 2007 | CNY | 10.89 | 10.89 | 9.97 | 10.28 | 10.28 | -0.795 (-7.18%) | 2,879,018 |
| 9 Nov 2007 | CNY | 11.435 | 11.435 | 10.615 | 11.075 | 11.075 | -0.44 (-3.82%) | 1,962,558 |
