| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2007 | CNY | 11.66 | 11.87 | 11.62 | 11.79 | 11.79 | +0.02 (+0.17%) | 4,346,555 |
| 20 Dec 2007 | CNY | 11.77 | 11.88 | 11.62 | 11.77 | 11.77 | +0.08 (+0.68%) | 3,407,123 |
| 19 Dec 2007 | CNY | 11.5 | 11.94 | 11.5 | 11.69 | 11.69 | +0.12 (+1.04%) | 2,830,921 |
| 18 Dec 2007 | CNY | 11.8 | 12.1 | 11.52 | 11.57 | 11.57 | -0.42 (-3.50%) | 4,228,493 |
| 17 Dec 2007 | CNY | 12.4 | 12.43 | 11.9 | 11.99 | 11.99 | -0.34 (-2.76%) | 8,323,865 |
| 14 Dec 2007 | CNY | 11.7 | 12.38 | 11.65 | 12.33 | 12.33 | +0.72 (+6.20%) | 17,027,506 |
| 13 Dec 2007 | CNY | 11.45 | 11.89 | 11.43 | 11.61 | 11.61 | +0.07 (+0.61%) | 8,125,564 |
| 12 Dec 2007 | CNY | 11.33 | 11.59 | 11.33 | 11.54 | 11.54 | +0.08 (+0.70%) | 4,483,819 |
| 11 Dec 2007 | CNY | 11.39 | 11.5 | 11.16 | 11.46 | 11.46 | +0.09 (+0.79%) | 4,935,864 |
| 10 Dec 2007 | CNY | 11 | 11.48 | 10.8 | 11.37 | 11.37 | +0.17 (+1.52%) | 4,787,579 |
| 7 Dec 2007 | CNY | 10.9 | 11.26 | 10.83 | 11.2 | 11.2 | +0.31 (+2.85%) | 3,505,972 |
| 6 Dec 2007 | CNY | 11.08 | 11.19 | 10.76 | 10.89 | 10.89 | -0.13 (-1.18%) | 2,433,442 |
| 5 Dec 2007 | CNY | 11.01 | 11.08 | 10.82 | 11.02 | 11.02 | -0.06 (-0.54%) | 3,047,603 |
| 4 Dec 2007 | CNY | 10.89 | 11.3 | 10.87 | 11.08 | 11.08 | +0.19 (+1.74%) | 4,147,415 |
| 3 Dec 2007 | CNY | 10.5 | 10.96 | 10.45 | 10.89 | 10.89 | +0.3 (+2.83%) | 2,917,844 |
| 30 Nov 2007 | CNY | 10.79 | 10.8 | 10.3 | 10.59 | 10.59 | -0.15 (-1.40%) | 2,513,935 |
| 29 Nov 2007 | CNY | 10.61 | 10.85 | 10.35 | 10.74 | 10.74 | +0.24 (+2.29%) | 4,483,534 |
| 28 Nov 2007 | CNY | 10.35 | 10.53 | 10.06 | 10.5 | 10.5 | +0.37 (+3.65%) | 3,037,589 |
| 27 Nov 2007 | CNY | 10.63 | 10.63 | 10.05 | 10.13 | 10.13 | -0.37 (-3.52%) | 2,814,046 |
| 26 Nov 2007 | CNY | 10.75 | 10.91 | 10.41 | 10.5 | 10.5 | -0.16 (-1.50%) | 2,769,246 |
| 23 Nov 2007 | CNY | 10.05 | 10.68 | 10.05 | 10.66 | 10.66 | +0.46 (+4.51%) | 2,236,150 |
| 22 Nov 2007 | CNY | 10.99 | 11.15 | 10.11 | 10.2 | 10.2 | -0.96 (-8.60%) | 4,048,030 |
| 21 Nov 2007 | CNY | 11.39 | 11.58 | 11 | 11.16 | 11.16 | -0.18 (-1.59%) | 4,167,175 |
| 20 Nov 2007 | CNY | 11.15 | 11.48 | 11.08 | 11.34 | 11.34 | +0.06 (+0.53%) | 3,320,704 |
| 19 Nov 2007 | CNY | 11.44 | 11.8 | 11.21 | 11.28 | 11.28 | +0.1 (+0.89%) | 4,985,595 |
| 16 Nov 2007 | CNY | 10.88 | 11.39 | 10.6 | 11.18 | 11.18 | +0.2 (+1.82%) | 6,717,510 |
| 15 Nov 2007 | CNY | 10.77 | 11.4 | 10.46 | 10.98 | 10.98 | +0.24 (+2.23%) | 6,716,645 |
| 14 Nov 2007 | CNY | 10.15 | 10.76 | 10.15 | 10.74 | 10.74 | +0.6 (+5.92%) | 3,830,372 |
| 13 Nov 2007 | CNY | 10.02 | 10.38 | 9.82 | 10.14 | 10.14 | +0.26 (+2.63%) | 3,284,966 |
| 12 Nov 2007 | CNY | 9.85 | 10.3 | 9.65 | 9.88 | 9.88 | -0.53 (-5.09%) | 5,191,419 |
