| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | CNY | 13.225 | 13.225 | 12.73 | 12.745 | 12.745 | -0.235 (-1.81%) | 1,627,908 |
| 23 Nov 2007 | CNY | 12.67 | 13 | 12.475 | 12.98 | 12.98 | +0.155 (+1.21%) | 2,114,492 |
| 22 Nov 2007 | CNY | 13.77 | 13.77 | 12.7775 | 12.825 | 12.825 | -1.175 (-8.39%) | 3,511,472 |
| 21 Nov 2007 | CNY | 14.48 | 14.48 | 13.775 | 14 | 14 | -0.018 (-0.12%) | 7,770,500 |
| 20 Nov 2007 | CNY | 12.675 | 14.0175 | 12.63 | 14.0175 | 14.0175 | +1.275 (+10.01%) | 6,060,776 |
| 16 Nov 2007 | CNY | 12.725 | 12.75 | 12.425 | 12.7425 | 12.7425 | -0.233 (-1.79%) | 2,441,972 |
| 15 Nov 2007 | CNY | 13.145 | 13.245 | 12.85 | 12.975 | 12.975 | -0.06 (-0.46%) | 3,330,260 |
| 14 Nov 2007 | CNY | 12.825 | 13.0375 | 12.55 | 13.035 | 13.035 | +0.52 (+4.16%) | 2,540,732 |
| 13 Nov 2007 | CNY | 12.575 | 12.975 | 12.2 | 12.515 | 12.515 | -0.005 (-0.04%) | 3,257,536 |
| 12 Nov 2007 | CNY | 12.725 | 12.725 | 11.795 | 12.52 | 12.52 | -0.545 (-4.17%) | 5,556,588 |
| 9 Nov 2007 | CNY | 13.7 | 13.7 | 12.5175 | 13.065 | 13.065 | -0.75 (-5.43%) | 5,260,720 |
| 8 Nov 2007 | CNY | 14.855 | 14.975 | 13.75 | 13.815 | 13.815 | -0.938 (-6.35%) | 4,988,976 |
| 7 Nov 2007 | CNY | 15.225 | 15.225 | 14.67 | 14.7525 | 14.7525 | -0.398 (-2.62%) | 3,412,788 |
| 6 Nov 2007 | CNY | 15.2 | 15.32 | 14.725 | 15.15 | 15.15 | +0.08 (+0.53%) | 3,390,512 |
| 5 Nov 2007 | CNY | 15.7375 | 15.7375 | 15 | 15.07 | 15.07 | -0.235 (-1.54%) | 3,663,444 |
| 2 Nov 2007 | CNY | 15.5075 | 16.2375 | 15.2125 | 15.305 | 15.305 | -0.468 (-2.96%) | 5,717,344 |
| 1 Nov 2007 | CNY | 15.9975 | 16.125 | 15.525 | 15.7725 | 15.7725 | -0.223 (-1.39%) | 4,325,636 |
| 31 Oct 2007 | CNY | 15.5025 | 16.125 | 15.5025 | 15.995 | 15.995 | +0.615 (+4.00%) | 5,543,892 |
| 30 Oct 2007 | CNY | 15.475 | 15.625 | 14.92 | 15.38 | 15.38 | -0.065 (-0.42%) | 4,013,752 |
| 29 Oct 2007 | CNY | 15.125 | 15.7125 | 15.005 | 15.445 | 15.445 | +0.453 (+3.02%) | 3,822,088 |
| 26 Oct 2007 | CNY | 15.35 | 15.7475 | 14.6525 | 14.9925 | 14.9925 | -0.472 (-3.06%) | 7,318,128 |
| 25 Oct 2007 | CNY | 16.825 | 16.825 | 15.265 | 15.465 | 15.465 | -1.495 (-8.81%) | 10,518,324 |
| 24 Oct 2007 | CNY | 16.525 | 17.375 | 16.4625 | 16.96 | 16.96 | +0.453 (+2.74%) | 7,076,680 |
| 23 Oct 2007 | CNY | 17.69 | 17.84 | 15.975 | 16.5075 | 16.5075 | -0.333 (-1.97%) | 5,879,656 |
| 22 Oct 2007 | CNY | 17.5575 | 17.5575 | 16.7525 | 16.84 | 16.84 | -0.72 (-4.10%) | 5,254,988 |
| 19 Oct 2007 | CNY | 17.9775 | 18.375 | 17.38 | 17.56 | 17.56 | -0.398 (-2.21%) | 6,278,844 |
| 18 Oct 2007 | CNY | 17.75 | 18.675 | 17.645 | 17.9575 | 17.9575 | +0.24 (+1.35%) | 9,515,856 |
| 17 Oct 2007 | CNY | 18.37 | 18.3975 | 17.595 | 17.7175 | 17.7175 | -0.61 (-3.33%) | 10,220,060 |
| 16 Oct 2007 | CNY | 19.1 | 19.925 | 18.2 | 18.3275 | 18.3275 | -0.42 (-2.24%) | 22,843,708 |
| 15 Oct 2007 | CNY | 17.5275 | 18.7475 | 17.5275 | 18.7475 | 18.7475 | +1.705 (+10.00%) | 26,509,924 |
