| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2008 | CNY | 17.2205 | 17.4359 | 16.9641 | 17.1897 | 17.1897 | +0.19 (+1.12%) | 5,662,784 |
| 13 Feb 2008 | CNY | 17.4359 | 17.8103 | 16.8718 | 17 | 17 | -0.477 (-2.73%) | 10,726,474 |
| 5 Feb 2008 | CNY | 16.8974 | 17.8872 | 16.5128 | 17.4769 | 17.4769 | +0.61 (+3.62%) | 15,738,705 |
| 4 Feb 2008 | CNY | 16.1539 | 16.8667 | 15.6359 | 16.8667 | 16.8667 | +1.533 (+10.00%) | 12,143,827 |
| 1 Feb 2008 | CNY | 15.9487 | 16.2051 | 14.5692 | 15.3333 | 15.3333 | -0.759 (-4.72%) | 10,947,766 |
| 31 Jan 2008 | CNY | 15.9487 | 16.6667 | 15.9436 | 16.0923 | 16.0923 | -0.139 (-0.85%) | 11,179,519 |
| 30 Jan 2008 | CNY | 16.7128 | 16.8103 | 15.5436 | 16.2308 | 16.2308 | -0.092 (-0.57%) | 12,476,778 |
| 29 Jan 2008 | CNY | 15.5897 | 16.5744 | 15.5897 | 16.3231 | 16.3231 | +1.236 (+8.19%) | 15,628,206 |
| 28 Jan 2008 | CNY | 16.1487 | 16.1487 | 15.0256 | 15.0872 | 15.0872 | -1.426 (-8.63%) | 12,496,050 |
| 24 Jan 2008 | CNY | 15.8872 | 16.6564 | 15.6923 | 16.5128 | 16.5128 | +0.944 (+6.06%) | 22,220,948 |
| 23 Jan 2008 | CNY | 14.2564 | 15.5692 | 14.2564 | 15.5692 | 15.5692 | +1.415 (+10.00%) | 24,406,911 |
| 22 Jan 2008 | CNY | 14.8718 | 15.3333 | 14.1539 | 14.1539 | 14.1539 | -1.574 (-10.01%) | 26,851,033 |
| 21 Jan 2008 | CNY | 17.1795 | 17.3077 | 15.6923 | 15.7282 | 15.7282 | -1.421 (-8.28%) | 9,732,204 |
| 18 Jan 2008 | CNY | 16.8718 | 17.3949 | 16.7949 | 17.1487 | 17.1487 | +0.179 (+1.06%) | 7,834,600 |
| 17 Jan 2008 | CNY | 17.441 | 17.959 | 16.5231 | 16.9692 | 16.9692 | -0.585 (-3.33%) | 12,744,636 |
| 16 Jan 2008 | CNY | 17.4821 | 18.0513 | 17.3846 | 17.5539 | 17.5539 | -0.128 (-0.73%) | 12,180,733 |
| 15 Jan 2008 | CNY | 17.9231 | 17.9436 | 17.5128 | 17.6821 | 17.6821 | -0.277 (-1.54%) | 8,647,304 |
| 14 Jan 2008 | CNY | 17.2308 | 18.2051 | 17.1692 | 17.959 | 17.959 | +0.656 (+3.79%) | 12,595,005 |
| 11 Jan 2008 | CNY | 17.8154 | 18.0667 | 17.1795 | 17.3026 | 17.3026 | -0.508 (-2.85%) | 15,421,551 |
| 10 Jan 2008 | CNY | 17.9795 | 18.718 | 17.5641 | 17.8103 | 17.8103 | -0.169 (-0.94%) | 13,564,369 |
| 9 Jan 2008 | CNY | 17.641 | 18.0462 | 17.5487 | 17.9795 | 17.9795 | +0.092 (+0.52%) | 13,216,552 |
| 8 Jan 2008 | CNY | 18.1949 | 18.1949 | 17.3385 | 17.8872 | 17.8872 | -0.333 (-1.83%) | 25,690,702 |
| 7 Jan 2008 | CNY | 17.9744 | 18.718 | 17.9744 | 18.2205 | 18.2205 | -0.226 (-1.22%) | 12,629,108 |
| 4 Jan 2008 | CNY | 18.4051 | 18.9487 | 17.8462 | 18.4462 | 18.4462 | -0.164 (-0.88%) | 18,925,282 |
| 3 Jan 2008 | CNY | 18.7641 | 19.4 | 18.3333 | 18.6103 | 18.6103 | -0.113 (-0.60%) | 22,867,018 |
| 2 Jan 2008 | CNY | 17.559 | 18.8 | 17.4359 | 18.7231 | 18.7231 | +1.626 (+9.51%) | 27,391,646 |
| 28 Dec 2007 | CNY | 16.4821 | 17.2769 | 16.4821 | 17.0974 | 17.0974 | +0.615 (+3.73%) | 14,747,136 |
| 27 Dec 2007 | CNY | 16.4974 | 16.9231 | 16.3487 | 16.4821 | 16.4821 | +0.026 (+0.16%) | 11,304,206 |
| 26 Dec 2007 | CNY | 15.7949 | 16.718 | 15.718 | 16.4564 | 16.4564 | +0.79 (+5.04%) | 16,040,237 |
| 25 Dec 2007 | CNY | 15.8615 | 16.0154 | 15.6 | 15.6667 | 15.6667 | -0.19 (-1.20%) | 6,788,808 |
