| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2007 | CNY | 17.8205 | 17.8205 | 17.391 | 17.5769 | 17.5769 | -0.179 (-1.01%) | 10,044,256 |
| 25 Dec 2007 | CNY | 17.641 | 17.9487 | 17.5321 | 17.7564 | 17.7564 | +0.128 (+0.73%) | 6,731,440 |
| 24 Dec 2007 | CNY | 16.9872 | 18.0705 | 16.9744 | 17.6282 | 17.6282 | +0.699 (+4.13%) | 13,144,990 |
| 21 Dec 2007 | CNY | 16.8013 | 17.0513 | 16.6026 | 16.9295 | 16.9295 | -0.019 (-0.11%) | 6,106,134 |
| 20 Dec 2007 | CNY | 16.9231 | 16.9872 | 16.6667 | 16.9487 | 16.9487 | +0.128 (+0.76%) | 4,627,935 |
| 19 Dec 2007 | CNY | 17.1026 | 17.1346 | 16.7308 | 16.8205 | 16.8205 | +0.147 (+0.88%) | 4,141,901 |
| 18 Dec 2007 | CNY | 16.7628 | 17.109 | 16.4744 | 16.6731 | 16.6731 | -0.192 (-1.14%) | 3,503,760 |
| 17 Dec 2007 | CNY | 16.9808 | 17.6154 | 16.8269 | 16.8654 | 16.8654 | -0.179 (-1.05%) | 8,007,991 |
| 14 Dec 2007 | CNY | 16.718 | 17.1154 | 16.1026 | 17.0449 | 17.0449 | +0.34 (+2.03%) | 7,682,538 |
| 13 Dec 2007 | CNY | 16.5705 | 17.2756 | 16.4487 | 16.7051 | 16.7051 | +0.019 (+0.12%) | 10,183,616 |
| 12 Dec 2007 | CNY | 16.6667 | 16.8974 | 16.4744 | 16.6859 | 16.6859 | +0.038 (+0.23%) | 8,576,131 |
| 11 Dec 2007 | CNY | 16.5256 | 16.9744 | 16.4487 | 16.6474 | 16.6474 | +0.218 (+1.33%) | 12,544,691 |
| 10 Dec 2007 | CNY | 15.7051 | 16.5705 | 15.5833 | 16.4295 | 16.4295 | +0.538 (+3.39%) | 9,933,916 |
| 7 Dec 2007 | CNY | 15.5769 | 15.9615 | 15.4808 | 15.891 | 15.891 | +0.321 (+2.06%) | 6,525,430 |
| 6 Dec 2007 | CNY | 15.1923 | 15.7885 | 15.1923 | 15.5705 | 15.5705 | +0.474 (+3.14%) | 6,746,113 |
| 5 Dec 2007 | CNY | 14.8205 | 15.141 | 14.8205 | 15.0962 | 15.0962 | +0.167 (+1.12%) | 9,675,460 |
| 4 Dec 2007 | CNY | 15.1795 | 15.3846 | 14.8654 | 14.9295 | 14.9295 | -0.205 (-1.36%) | 4,868,532 |
| 3 Dec 2007 | CNY | 15.6987 | 15.6987 | 15.1154 | 15.1346 | 15.1346 | -0.494 (-3.16%) | 3,431,483 |
| 30 Nov 2007 | CNY | 15.5897 | 15.75 | 15.3526 | 15.6282 | 15.6282 | +0.013 (+0.08%) | 3,686,206 |
| 29 Nov 2007 | CNY | 15.4487 | 15.6731 | 15.1923 | 15.6154 | 15.6154 | +0.327 (+2.14%) | 9,066,699 |
| 28 Nov 2007 | CNY | 15.2436 | 15.3974 | 15.0641 | 15.2885 | 15.2885 | +0.058 (+0.38%) | 5,518,406 |
| 27 Nov 2007 | CNY | 15.5769 | 16.0256 | 15.1923 | 15.2308 | 15.2308 | -0.327 (-2.10%) | 6,125,715 |
| 26 Nov 2007 | CNY | 16.4103 | 16.468 | 15.5 | 15.5577 | 15.5577 | -0.647 (-4.00%) | 4,669,576 |
| 23 Nov 2007 | CNY | 15.8462 | 16.3397 | 15.0769 | 16.2051 | 16.2051 | +0.186 (+1.16%) | 5,051,033 |
| 22 Nov 2007 | CNY | 17.2436 | 17.2436 | 15.8333 | 16.0192 | 16.0192 | -1.442 (-8.26%) | 7,837,756 |
| 21 Nov 2007 | CNY | 17.4872 | 17.9423 | 17.4039 | 17.4615 | 17.4615 | -0.295 (-1.66%) | 9,247,160 |
| 20 Nov 2007 | CNY | 17.1987 | 18.0705 | 17.1987 | 17.7564 | 17.7564 | -1.353 (-7.08%) | 22,704,439 |
| 19 Nov 2007 | CNY | 23.3526 | 23.3526 | 19.109 | 19.109 | 19.109 | -2.122 (-9.99%) | 1,472,484 |
| 21 Sep 2007 | CNY | 21.5769 | 21.9872 | 20.8654 | 21.2308 | 21.2308 | -0.346 (-1.60%) | 5,731,411 |
| 20 Sep 2007 | CNY | 21.3462 | 22.1154 | 21.1731 | 21.5769 | 21.5769 | +0.686 (+3.28%) | 7,122,005 |
