| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | CNY | 19.77 | 19.88 | 19.25 | 19.49 | 19.49 | +0.02 (+0.10%) | 296,766 |
| 27 Nov 2007 | CNY | 19.92 | 19.93 | 19.31 | 19.47 | 19.47 | -0.13 (-0.66%) | 215,000 |
| 26 Nov 2007 | CNY | 19.69 | 20.1 | 19.5 | 19.6 | 19.6 | +0.09 (+0.46%) | 477,181 |
| 23 Nov 2007 | CNY | 19.01 | 19.6 | 19.01 | 19.51 | 19.51 | +0.45 (+2.36%) | 363,564 |
| 22 Nov 2007 | CNY | 19.85 | 19.85 | 18.82 | 19.06 | 19.06 | -0.89 (-4.46%) | 556,650 |
| 21 Nov 2007 | CNY | 19.91 | 20.16 | 19.91 | 19.95 | 19.95 | -0.07 (-0.35%) | 576,441 |
| 20 Nov 2007 | CNY | 20.35 | 20.6 | 20 | 20.02 | 20.02 | -0.3 (-1.48%) | 847,180 |
| 19 Nov 2007 | CNY | 20.02 | 20.9 | 19.99 | 20.32 | 20.32 | +0.21 (+1.04%) | 1,000,389 |
| 16 Nov 2007 | CNY | 20 | 20.19 | 19.7 | 20.11 | 20.11 | +0.1 (+0.50%) | 656,531 |
| 15 Nov 2007 | CNY | 20.1 | 20.39 | 19.57 | 20.01 | 20.01 | -0.17 (-0.84%) | 845,367 |
| 14 Nov 2007 | CNY | 19.35 | 20.21 | 19.35 | 20.18 | 20.18 | +0.83 (+4.29%) | 1,598,158 |
| 13 Nov 2007 | CNY | 19.32 | 19.74 | 19 | 19.35 | 19.35 | +0.15 (+0.78%) | 929,105 |
| 12 Nov 2007 | CNY | 18.46 | 19.3 | 18.46 | 19.2 | 19.2 | +0.3 (+1.59%) | 605,776 |
| 9 Nov 2007 | CNY | 18.8 | 19.15 | 18.46 | 18.9 | 18.9 | +0.01 (+0.05%) | 558,673 |
| 8 Nov 2007 | CNY | 19.3 | 19.32 | 18.85 | 18.89 | 18.89 | -0.48 (-2.48%) | 694,050 |
| 7 Nov 2007 | CNY | 19.12 | 19.46 | 18.67 | 19.37 | 19.37 | +0.25 (+1.31%) | 960,568 |
| 6 Nov 2007 | CNY | 18.78 | 19.36 | 18.78 | 19.12 | 19.12 | +0.32 (+1.70%) | 1,380,202 |
| 5 Nov 2007 | CNY | 17.89 | 19.11 | 17.75 | 18.8 | 18.8 | +0.69 (+3.81%) | 1,249,979 |
| 2 Nov 2007 | CNY | 18 | 18.29 | 17.85 | 18.11 | 18.11 | -0.27 (-1.47%) | 881,203 |
| 1 Nov 2007 | CNY | 18.65 | 18.85 | 18 | 18.38 | 18.38 | -0.39 (-2.08%) | 2,065,837 |
| 31 Oct 2007 | CNY | 18.66 | 18.89 | 18.29 | 18.77 | 18.77 | +0.35 (+1.90%) | 965,857 |
| 30 Oct 2007 | CNY | 18.2 | 18.65 | 17.82 | 18.42 | 18.42 | +0.44 (+2.45%) | 728,132 |
| 29 Oct 2007 | CNY | 18 | 18.47 | 17.6 | 17.98 | 17.98 | +0.85 (+4.96%) | 630,048 |
| 26 Oct 2007 | CNY | 17.39 | 17.5 | 16.87 | 17.13 | 17.13 | +0.16 (+0.94%) | 894,478 |
| 25 Oct 2007 | CNY | 17.63 | 17.75 | 16.8 | 16.97 | 16.97 | -0.66 (-3.74%) | 1,334,915 |
| 24 Oct 2007 | CNY | 18.21 | 18.43 | 17.55 | 17.63 | 17.63 | -0.58 (-3.19%) | 801,672 |
| 23 Oct 2007 | CNY | 18.03 | 18.56 | 17.88 | 18.21 | 18.21 | +0.18 (+1.00%) | 706,907 |
| 22 Oct 2007 | CNY | 19.02 | 19.36 | 18 | 18.03 | 18.03 | -1.33 (-6.87%) | 1,240,679 |
| 19 Oct 2007 | CNY | 19.98 | 19.98 | 19.2 | 19.36 | 19.36 | -0.25 (-1.27%) | 537,733 |
| 18 Oct 2007 | CNY | 19.45 | 19.95 | 19.43 | 19.61 | 19.61 | +0.15 (+0.77%) | 1,065,342 |
