| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2008 | CNY | 16.75 | 16.8 | 16.58 | 16.65 | 16.65 | -0.12 (-0.72%) | 4,929 |
| 4 Jun 2008 | CNY | 16.55 | 16.79 | 16.53 | 16.77 | 16.77 | +0.22 (+1.33%) | 235 |
| 3 Jun 2008 | CNY | 16.7 | 16.76 | 16.55 | 16.55 | 16.55 | -0.18 (-1.08%) | 1,000 |
| 2 Jun 2008 | CNY | 17.05 | 17.05 | 16.68 | 16.73 | 16.73 | -0.29 (-1.70%) | 1,415 |
| 30 May 2008 | CNY | 16.71 | 17.02 | 16.71 | 17.02 | 17.02 | +0.34 (+2.04%) | 2,400 |
| 29 May 2008 | CNY | 16.8 | 16.83 | 16.6 | 16.68 | 16.68 | -0.25 (-1.48%) | 867 |
| 28 May 2008 | CNY | 16.68 | 16.93 | 16.62 | 16.93 | 16.93 | +0.12 (+0.71%) | 1,840 |
| 27 May 2008 | CNY | 16.61 | 16.84 | 16.53 | 16.81 | 16.81 | +0.26 (+1.57%) | 910 |
| 26 May 2008 | CNY | 16.66 | 16.68 | 16.55 | 16.55 | 16.55 | -0.12 (-0.72%) | 4,320 |
| 23 May 2008 | CNY | 16.97 | 16.97 | 16.67 | 16.67 | 16.67 | -0.33 (-1.94%) | 1,550 |
| 22 May 2008 | CNY | 17.01 | 17.05 | 16.8 | 17 | 17 | -0.17 (-0.99%) | 1,659 |
| 21 May 2008 | CNY | 17.88 | 17.88 | 17.1 | 17.17 | 17.17 | -0.41 (-2.33%) | 3,979 |
| 20 May 2008 | CNY | 17.93 | 17.93 | 17.58 | 17.58 | 17.58 | -0.4 (-2.22%) | 300 |
| 19 May 2008 | CNY | 18.17 | 18.17 | 17.85 | 17.98 | 17.98 | -0.09 (-0.50%) | 836 |
| 16 May 2008 | CNY | 17.72 | 18.23 | 17.72 | 18.07 | 18.07 | +0.53 (+3.02%) | 7,081 |
| 15 May 2008 | CNY | 17.49 | 17.62 | 17.43 | 17.54 | 17.54 | +0.06 (+0.34%) | 3,600 |
| 14 May 2008 | CNY | 17.76 | 17.76 | 17.48 | 17.48 | 17.48 | -0.2 (-1.13%) | 2,025 |
| 13 May 2008 | CNY | 17.72 | 17.79 | 17.65 | 17.68 | 17.68 | +0.12 (+0.68%) | 9,350 |
| 12 May 2008 | CNY | 17.57 | 17.57 | 17.54 | 17.56 | 17.56 | +0.12 (+0.69%) | 595 |
| 9 May 2008 | CNY | 17.67 | 17.67 | 17.27 | 17.44 | 17.44 | -0.19 (-1.08%) | 19,056 |
| 8 May 2008 | CNY | 18.19 | 18.19 | 17.56 | 17.63 | 17.63 | -0.99 (-5.32%) | 9,792 |
| 7 May 2008 | CNY | 18.57 | 18.72 | 18.57 | 18.62 | 18.62 | -0.03 (-0.16%) | 5,370 |
| 6 May 2008 | CNY | 18.68 | 18.75 | 18.41 | 18.65 | 18.65 | -0.08 (-0.43%) | 10,254 |
| 5 May 2008 | CNY | 18.35 | 18.73 | 18.35 | 18.73 | 18.73 | +0.24 (+1.30%) | 2,380 |
| 2 May 2008 | CNY | 18.6 | 18.6 | 18.41 | 18.49 | 18.49 | +0.13 (+0.71%) | 1,305 |
| 30 Apr 2008 | CNY | 18.33 | 18.4 | 18.15 | 18.36 | 18.36 | 0.0 (0.0%) | 567 |
| 29 Apr 2008 | CNY | 18.65 | 18.71 | 18.31 | 18.36 | 18.36 | -0.36 (-1.92%) | 6,195 |
| 28 Apr 2008 | CNY | 18.28 | 18.82 | 18.28 | 18.72 | 18.72 | +0.47 (+2.58%) | 4,652 |
| 25 Apr 2008 | CNY | 18 | 18.4 | 17.82 | 18.25 | 18.25 | +0.1 (+0.55%) | 5,642 |
| 24 Apr 2008 | CNY | 17.99 | 18.17 | 17.72 | 18.15 | 18.15 | +0.17 (+0.95%) | 3,795 |
