| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2007 | CNY | 17.1846 | 17.4359 | 15.5539 | 15.7231 | 15.7231 | -1.559 (-9.02%) | 4,993,361 |
| 26 Nov 2007 | CNY | 17.4359 | 17.9487 | 17.1795 | 17.2821 | 17.2821 | -0.056 (-0.33%) | 2,881,008 |
| 23 Nov 2007 | CNY | 17.4205 | 17.718 | 17.1795 | 17.3385 | 17.3385 | -0.082 (-0.47%) | 1,541,032 |
| 22 Nov 2007 | CNY | 17.6923 | 17.6923 | 17.0821 | 17.4205 | 17.4205 | -0.451 (-2.53%) | 1,608,387 |
| 21 Nov 2007 | CNY | 17.7436 | 18.5128 | 17.7436 | 17.8718 | 17.8718 | +0.026 (+0.14%) | 1,181,875 |
| 20 Nov 2007 | CNY | 17.5641 | 18.2564 | 17.3846 | 17.8462 | 17.8462 | +0.21 (+1.19%) | 2,665,673 |
| 19 Nov 2007 | CNY | 18.6103 | 18.718 | 17.3846 | 17.6359 | 17.6359 | -0.974 (-5.24%) | 3,050,853 |
| 16 Nov 2007 | CNY | 18.7026 | 19.3846 | 18.2564 | 18.6103 | 18.6103 | -0.349 (-1.84%) | 1,816,854 |
| 15 Nov 2007 | CNY | 18.4154 | 19.4872 | 17.8462 | 18.959 | 18.959 | +0.59 (+3.21%) | 3,033,039 |
| 14 Nov 2007 | CNY | 18.2872 | 18.4615 | 17.7333 | 18.3692 | 18.3692 | +0.333 (+1.85%) | 2,381,497 |
| 13 Nov 2007 | CNY | 18.359 | 18.641 | 17.5333 | 18.0359 | 18.0359 | -0.195 (-1.07%) | 3,816,068 |
| 12 Nov 2007 | CNY | 17.0769 | 18.5846 | 16.4615 | 18.2308 | 18.2308 | +0.708 (+4.04%) | 5,018,941 |
| 9 Nov 2007 | CNY | 17.9539 | 18.2564 | 17.441 | 17.5231 | 17.5231 | -0.477 (-2.65%) | 6,023,975 |
| 8 Nov 2007 | CNY | 18.2051 | 18.718 | 17.9744 | 18 | 18 | -0.923 (-4.88%) | 2,623,389 |
| 7 Nov 2007 | CNY | 18.2564 | 18.9641 | 16.9231 | 18.9231 | 18.9231 | +0.472 (+2.56%) | 12,023,364 |
| 6 Nov 2007 | CNY | 20.3077 | 21.0103 | 18.4513 | 18.4513 | 18.4513 | -2.051 (-10.01%) | 7,736,958 |
| 5 Nov 2007 | CNY | 20.9026 | 21.1795 | 19.9385 | 20.5026 | 20.5026 | -0.933 (-4.35%) | 5,626,719 |
| 2 Nov 2007 | CNY | 22.1026 | 23.0513 | 21.2821 | 21.4359 | 21.4359 | -1.267 (-5.58%) | 5,256,478 |
| 1 Nov 2007 | CNY | 21.0205 | 23.1282 | 20.6051 | 22.7026 | 22.7026 | +1.677 (+7.98%) | 13,630,714 |
| 31 Oct 2007 | CNY | 20 | 21.1641 | 19.6462 | 21.0256 | 21.0256 | +1.077 (+5.40%) | 4,644,615 |
| 30 Oct 2007 | CNY | 19.3231 | 20.4615 | 18.4615 | 19.9487 | 19.9487 | +0.369 (+1.89%) | 4,480,265 |
| 29 Oct 2007 | CNY | 19.9744 | 21.2821 | 19.2974 | 19.5795 | 19.5795 | -0.169 (-0.86%) | 4,235,868 |
| 26 Oct 2007 | CNY | 19.0513 | 19.9949 | 18.6103 | 19.7487 | 19.7487 | +0.774 (+4.08%) | 4,752,023 |
| 25 Oct 2007 | CNY | 18.6154 | 19.3026 | 18.359 | 18.9744 | 18.9744 | +0.062 (+0.33%) | 4,916,213 |
| 24 Oct 2007 | CNY | 17.9487 | 19.3026 | 17.6256 | 18.9128 | 18.9128 | +1.344 (+7.65%) | 7,011,244 |
| 23 Oct 2007 | CNY | 17.2308 | 17.6923 | 17.0769 | 17.5692 | 17.5692 | +0.2 (+1.15%) | 2,904,887 |
| 22 Oct 2007 | CNY | 17.4359 | 17.8308 | 16.7692 | 17.3692 | 17.3692 | -0.492 (-2.76%) | 2,416,342 |
| 19 Oct 2007 | CNY | 17.4667 | 18.3846 | 17.4667 | 17.8615 | 17.8615 | +0.379 (+2.17%) | 3,877,272 |
| 18 Oct 2007 | CNY | 17.4359 | 18.241 | 17.3282 | 17.4821 | 17.4821 | -0.385 (-2.15%) | 5,679,316 |
| 17 Oct 2007 | CNY | 17.7436 | 18.3026 | 17.5282 | 17.8667 | 17.8667 | +0.339 (+1.93%) | 7,624,462 |
