| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | CNY | 27.8 | 28.29 | 27.61 | 28.23 | 28.23 | +0.21 (+0.75%) | 6,193,986 |
| 8 Jan 2008 | CNY | 27.85 | 28.66 | 27.1 | 28.02 | 28.02 | +0.07 (+0.25%) | 15,190,919 |
| 7 Jan 2008 | CNY | 28.2 | 28.77 | 27.81 | 27.95 | 27.95 | -0.43 (-1.52%) | 10,732,165 |
| 4 Jan 2008 | CNY | 28.93 | 29.6 | 28.09 | 28.38 | 28.38 | -0.37 (-1.29%) | 9,369,160 |
| 3 Jan 2008 | CNY | 28.3 | 29.16 | 28.26 | 28.75 | 28.75 | +0.43 (+1.52%) | 9,006,515 |
| 2 Jan 2008 | CNY | 28.15 | 28.98 | 27.51 | 28.32 | 28.32 | +0.13 (+0.46%) | 9,378,915 |
| 28 Dec 2007 | CNY | 28.05 | 28.6 | 27.46 | 28.19 | 28.19 | -0.3 (-1.05%) | 9,478,728 |
| 27 Dec 2007 | CNY | 28.4 | 29.38 | 27.91 | 28.49 | 28.49 | +0.11 (+0.39%) | 11,623,401 |
| 26 Dec 2007 | CNY | 28.33 | 28.58 | 28 | 28.38 | 28.38 | +0.31 (+1.10%) | 6,031,756 |
| 25 Dec 2007 | CNY | 28.02 | 28.5 | 27.5 | 28.07 | 28.07 | +0.08 (+0.29%) | 8,930,975 |
| 24 Dec 2007 | CNY | 26.6 | 28.35 | 26.59 | 27.99 | 27.99 | +1.98 (+7.61%) | 14,276,192 |
| 21 Dec 2007 | CNY | 25.98 | 26.3 | 25.45 | 26.01 | 26.01 | +0.52 (+2.04%) | 7,648,315 |
| 20 Dec 2007 | CNY | 25.57 | 26.16 | 25.35 | 25.49 | 25.49 | -0.1 (-0.39%) | 6,094,546 |
| 19 Dec 2007 | CNY | 25.5 | 26.2 | 25.21 | 25.59 | 25.59 | +0.09 (+0.35%) | 6,701,123 |
| 18 Dec 2007 | CNY | 25.1 | 25.7 | 24.35 | 25.5 | 25.5 | +0.28 (+1.11%) | 8,302,911 |
| 17 Dec 2007 | CNY | 25 | 26.35 | 24.8 | 25.22 | 25.22 | +0.54 (+2.19%) | 20,284,236 |
| 14 Dec 2007 | CNY | 22.3 | 24.68 | 22.1 | 24.68 | 24.68 | +2.24 (+9.98%) | 12,220,248 |
| 13 Dec 2007 | CNY | 23.35 | 23.51 | 22.3 | 22.44 | 22.44 | -1.07 (-4.55%) | 5,251,324 |
| 12 Dec 2007 | CNY | 23.44 | 23.98 | 23.1 | 23.51 | 23.51 | -0.03 (-0.13%) | 4,982,869 |
| 11 Dec 2007 | CNY | 22.75 | 23.7 | 22.74 | 23.54 | 23.54 | +0.8 (+3.52%) | 8,997,983 |
| 10 Dec 2007 | CNY | 21.88 | 22.88 | 21.72 | 22.74 | 22.74 | +0.6 (+2.71%) | 5,364,540 |
| 7 Dec 2007 | CNY | 21.8 | 22.31 | 21.7 | 22.14 | 22.14 | +0.46 (+2.12%) | 3,643,303 |
| 6 Dec 2007 | CNY | 21.55 | 21.88 | 21.11 | 21.68 | 21.68 | +0.13 (+0.60%) | 2,942,377 |
| 5 Dec 2007 | CNY | 21 | 21.63 | 20.95 | 21.55 | 21.55 | +0.57 (+2.72%) | 2,335,476 |
| 4 Dec 2007 | CNY | 20.88 | 21.46 | 20.88 | 20.98 | 20.98 | -0.05 (-0.24%) | 1,695,342 |
| 3 Dec 2007 | CNY | 20.68 | 21.25 | 20.53 | 21.03 | 21.03 | +0.17 (+0.81%) | 2,667,403 |
| 30 Nov 2007 | CNY | 21.9 | 21.9 | 20.48 | 20.86 | 20.86 | -0.84 (-3.87%) | 3,895,267 |
| 29 Nov 2007 | CNY | 21.33 | 21.86 | 21.01 | 21.7 | 21.7 | +0.72 (+3.43%) | 3,544,122 |
| 28 Nov 2007 | CNY | 20.8 | 21.25 | 20.61 | 20.98 | 20.98 | +0.31 (+1.50%) | 2,211,065 |
| 27 Nov 2007 | CNY | 20.5 | 20.9 | 20.4 | 20.67 | 20.67 | 0.0 (0.0%) | 1,685,285 |
