| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 26.8864 | 27.6515 | 26.6061 | 27.3258 | 27.3258 | +0.432 (+1.61%) | 5,737,966 |
| 6 Dec 2007 | CNY | 26.7424 | 27.2727 | 26.5682 | 26.8939 | 26.8939 | +0.364 (+1.37%) | 6,894,709 |
| 5 Dec 2007 | CNY | 25.7576 | 27.1061 | 25.4621 | 26.5303 | 26.5303 | +0.955 (+3.73%) | 6,440,203 |
| 4 Dec 2007 | CNY | 25.3939 | 26.1742 | 25.3939 | 25.5758 | 25.5758 | +0.182 (+0.72%) | 2,371,542 |
| 3 Dec 2007 | CNY | 25.3788 | 25.8106 | 25 | 25.3939 | 25.3939 | -0.28 (-1.09%) | 2,662,132 |
| 30 Nov 2007 | CNY | 26.5152 | 26.5152 | 25.5379 | 25.6742 | 25.6742 | -0.894 (-3.36%) | 5,050,312 |
| 29 Nov 2007 | CNY | 25.3864 | 27.2727 | 24.7424 | 26.5682 | 26.5682 | +1.356 (+5.38%) | 8,665,335 |
| 28 Nov 2007 | CNY | 25.6667 | 26.1364 | 25.0076 | 25.2121 | 25.2121 | -0.341 (-1.33%) | 3,335,448 |
| 27 Nov 2007 | CNY | 25.5909 | 26.197 | 25.303 | 25.553 | 25.553 | -0.288 (-1.11%) | 3,547,688 |
| 26 Nov 2007 | CNY | 27.2727 | 27.4924 | 25.6818 | 25.8409 | 25.8409 | -0.811 (-3.04%) | 5,665,286 |
| 23 Nov 2007 | CNY | 25.1364 | 26.8939 | 25 | 26.6515 | 26.6515 | +1.083 (+4.24%) | 5,377,389 |
| 22 Nov 2007 | CNY | 27.0379 | 27.0455 | 25.1515 | 25.5682 | 25.5682 | -2.099 (-7.58%) | 7,607,632 |
| 21 Nov 2007 | CNY | 28.8258 | 28.8636 | 27.4849 | 27.6667 | 27.6667 | -1.159 (-4.02%) | 10,177,398 |
| 20 Nov 2007 | CNY | 26.9697 | 29.5227 | 26.4849 | 28.8258 | 28.8258 | +1.864 (+6.91%) | 14,281,123 |
| 19 Nov 2007 | CNY | 26.7045 | 27.2652 | 26.2121 | 26.9621 | 26.9621 | +0.439 (+1.66%) | 6,452,703 |
| 16 Nov 2007 | CNY | 25 | 27.2727 | 25 | 26.5227 | 26.5227 | +0.394 (+1.51%) | 8,386,385 |
| 15 Nov 2007 | CNY | 26.4394 | 27.5076 | 25.8561 | 26.1288 | 26.1288 | -1.099 (-4.03%) | 11,843,041 |
| 14 Nov 2007 | CNY | 27.2652 | 27.5758 | 25 | 27.2273 | 27.2273 | +1.53 (+5.96%) | 26,636,577 |
| 13 Nov 2007 | CNY | 24.6894 | 25.697 | 24.4545 | 25.697 | 25.697 | +2.333 (+9.99%) | 5,634,847 |
| 12 Nov 2007 | CNY | 23.8636 | 24.4924 | 22.5606 | 23.3636 | 23.3636 | -1.705 (-6.80%) | 16,358,140 |
| 9 Nov 2007 | CNY | 26.5152 | 27.1742 | 25 | 25.0682 | 25.0682 | -1.523 (-5.73%) | 12,045,062 |
| 8 Nov 2007 | CNY | 27.2727 | 27.8636 | 26.1364 | 26.5909 | 26.5909 | -1.401 (-5.01%) | 11,088,531 |
| 7 Nov 2007 | CNY | 29.1212 | 29.5455 | 26.5227 | 27.9924 | 27.9924 | -0.78 (-2.71%) | 12,677,851 |
| 6 Nov 2007 | CNY | 29.8864 | 30.6818 | 28.6364 | 28.7727 | 28.7727 | -0.917 (-3.09%) | 6,180,600 |
| 5 Nov 2007 | CNY | 29.3182 | 30.9091 | 27.6667 | 29.6894 | 29.6894 | -0.038 (-0.13%) | 9,285,743 |
| 2 Nov 2007 | CNY | 31.5909 | 31.6212 | 29.6818 | 29.7273 | 29.7273 | -2.538 (-7.87%) | 13,559,305 |
| 1 Nov 2007 | CNY | 33.2576 | 33.7121 | 31.8182 | 32.2652 | 32.2652 | -1.689 (-4.98%) | 9,658,581 |
| 31 Oct 2007 | CNY | 34.0303 | 35.5455 | 33.7121 | 33.9545 | 33.9545 | +0.356 (+1.06%) | 9,134,781 |
| 30 Oct 2007 | CNY | 32.6364 | 34.0758 | 32.5758 | 33.5985 | 33.5985 | +0.205 (+0.61%) | 9,397,879 |
| 29 Oct 2007 | CNY | 33.7121 | 34.0909 | 30.9091 | 33.3939 | 33.3939 | -0.894 (-2.61%) | 13,687,346 |
