| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2008 | CNY | 24.65 | 25.5 | 24.37 | 25.33 | 25.33 | -0.32 (-1.25%) | 668,806 |
| 27 Mar 2008 | CNY | 26.66 | 26.66 | 25.65 | 25.65 | 25.65 | -1.35 (-5%) | 482,915 |
| 26 Mar 2008 | CNY | 28.45 | 28.48 | 26.82 | 27 | 27 | -1.05 (-3.74%) | 384,050 |
| 25 Mar 2008 | CNY | 28 | 28.7 | 27.63 | 28.05 | 28.05 | -1.03 (-3.54%) | 480,434 |
| 21 Mar 2008 | CNY | 28.9 | 29.2 | 27.85 | 29.08 | 29.08 | +0.51 (+1.79%) | 496,315 |
| 20 Mar 2008 | CNY | 27.9 | 29.3 | 26.62 | 28.57 | 28.57 | +0.55 (+1.96%) | 753,781 |
| 19 Mar 2008 | CNY | 27.1 | 28.92 | 26.26 | 28.02 | 28.02 | +0.48 (+1.74%) | 743,132 |
| 18 Mar 2008 | CNY | 28.09 | 29.32 | 27.54 | 27.54 | 27.54 | -1.45 (-5.00%) | 359,698 |
| 17 Mar 2008 | CNY | 30.36 | 30.38 | 28.99 | 28.99 | 28.99 | -1.53 (-5.01%) | 536,368 |
| 14 Mar 2008 | CNY | 31.3 | 31.33 | 30 | 30.52 | 30.52 | -1.05 (-3.33%) | 541,715 |
| 13 Mar 2008 | CNY | 33 | 33 | 31.57 | 31.57 | 31.57 | -1.66 (-5.00%) | 571,724 |
| 12 Mar 2008 | CNY | 34 | 34.65 | 33.01 | 33.23 | 33.23 | -0.37 (-1.10%) | 255,793 |
| 11 Mar 2008 | CNY | 33 | 33.9 | 33 | 33.6 | 33.6 | -0.02 (-0.06%) | 317,601 |
| 10 Mar 2008 | CNY | 34.7 | 34.7 | 33.51 | 33.62 | 33.62 | -1.32 (-3.78%) | 433,064 |
| 7 Mar 2008 | CNY | 36.3 | 36.3 | 34.41 | 34.94 | 34.94 | -0.9 (-2.51%) | 362,384 |
| 6 Mar 2008 | CNY | 34.5 | 36.25 | 34.5 | 35.84 | 35.84 | +0.86 (+2.46%) | 579,875 |
| 5 Mar 2008 | CNY | 35.8 | 35.8 | 34.05 | 34.98 | 34.98 | -0.82 (-2.29%) | 700,497 |
| 4 Mar 2008 | CNY | 36.88 | 36.98 | 35.7 | 35.8 | 35.8 | -1.11 (-3.01%) | 729,558 |
| 3 Mar 2008 | CNY | 35.77 | 37.47 | 35.55 | 36.91 | 36.91 | +0.23 (+0.63%) | 774,971 |
| 29 Feb 2008 | CNY | 36.58 | 37.59 | 35.3 | 36.68 | 36.68 | -0.31 (-0.84%) | 991,876 |
| 28 Feb 2008 | CNY | 39.87 | 39.87 | 36.95 | 36.99 | 36.99 | -1.21 (-3.17%) | 2,057,310 |
| 27 Feb 2008 | CNY | 38 | 38.2 | 36.38 | 38.2 | 38.2 | +1.82 (+5.00%) | 917,030 |
| 26 Feb 2008 | CNY | 36.3 | 36.38 | 34 | 36.38 | 36.38 | +1.73 (+4.99%) | 923,241 |
| 25 Feb 2008 | CNY | 36.69 | 36.75 | 34.65 | 34.65 | 34.65 | -1.82 (-4.99%) | 497,513 |
| 22 Feb 2008 | CNY | 37.29 | 37.51 | 36.02 | 36.47 | 36.47 | -0.37 (-1.00%) | 413,345 |
| 21 Feb 2008 | CNY | 37.21 | 37.21 | 36.35 | 36.84 | 36.84 | -0.34 (-0.91%) | 414,306 |
| 20 Feb 2008 | CNY | 38.45 | 38.93 | 37.06 | 37.18 | 37.18 | -0.74 (-1.95%) | 450,070 |
| 19 Feb 2008 | CNY | 36.94 | 38 | 36.93 | 37.92 | 37.92 | +0.78 (+2.10%) | 403,541 |
| 18 Feb 2008 | CNY | 36.7 | 37.79 | 36.7 | 37.14 | 37.14 | +0.2 (+0.54%) | 424,249 |
| 15 Feb 2008 | CNY | 36.15 | 37.49 | 35.2 | 36.94 | 36.94 | +0.45 (+1.23%) | 601,519 |
