| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | CNY | 21.3 | 21.52 | 20.6 | 20.67 | 20.67 | -0.45 (-2.13%) | 2,530,579 |
| 23 Nov 2007 | CNY | 20.56 | 21.2 | 20.22 | 21.12 | 21.12 | +0.47 (+2.28%) | 2,473,372 |
| 22 Nov 2007 | CNY | 21.85 | 22.2 | 20.32 | 20.65 | 20.65 | -1.44 (-6.52%) | 3,669,325 |
| 21 Nov 2007 | CNY | 22.7 | 23.18 | 22 | 22.09 | 22.09 | -0.67 (-2.94%) | 3,842,734 |
| 20 Nov 2007 | CNY | 22.4 | 23.2 | 22.28 | 22.76 | 22.76 | +0.17 (+0.75%) | 4,401,343 |
| 19 Nov 2007 | CNY | 22.3 | 23.08 | 22.02 | 22.59 | 22.59 | +0.42 (+1.89%) | 3,445,668 |
| 16 Nov 2007 | CNY | 21.55 | 22.35 | 21.1 | 22.17 | 22.17 | +0.31 (+1.42%) | 2,928,373 |
| 15 Nov 2007 | CNY | 22.44 | 22.44 | 21.72 | 21.86 | 21.86 | -0.57 (-2.54%) | 3,122,888 |
| 14 Nov 2007 | CNY | 22.01 | 22.58 | 21.66 | 22.43 | 22.43 | +0.79 (+3.65%) | 3,635,336 |
| 13 Nov 2007 | CNY | 21.65 | 22.26 | 21.1 | 21.64 | 21.64 | +0.39 (+1.84%) | 5,844,986 |
| 12 Nov 2007 | CNY | 21.23 | 21.6 | 20.07 | 21.25 | 21.25 | -0.33 (-1.53%) | 6,182,007 |
| 9 Nov 2007 | CNY | 22 | 22.74 | 21.42 | 21.58 | 21.58 | -0.98 (-4.34%) | 6,359,766 |
| 8 Nov 2007 | CNY | 23.99 | 24.2 | 22.5 | 22.56 | 22.56 | -1.7 (-7.01%) | 4,584,756 |
| 7 Nov 2007 | CNY | 23.5 | 24.3 | 23.1 | 24.26 | 24.26 | +0.76 (+3.23%) | 4,856,291 |
| 6 Nov 2007 | CNY | 23.89 | 24.75 | 23.3 | 23.5 | 23.5 | -0.39 (-1.63%) | 5,396,312 |
| 5 Nov 2007 | CNY | 24.75 | 24.75 | 23.8 | 23.89 | 23.89 | -0.44 (-1.81%) | 6,350,699 |
| 2 Nov 2007 | CNY | 25 | 25.59 | 24.3 | 24.33 | 24.33 | -1.08 (-4.25%) | 6,602,341 |
| 1 Nov 2007 | CNY | 26.17 | 26.68 | 25.11 | 25.41 | 25.41 | -0.88 (-3.35%) | 8,231,853 |
| 31 Oct 2007 | CNY | 26 | 26.9 | 25.7 | 26.29 | 26.29 | +0.1 (+0.38%) | 9,307,608 |
| 30 Oct 2007 | CNY | 25.69 | 26.5 | 24.9 | 26.19 | 26.19 | +0.49 (+1.91%) | 7,814,769 |
| 29 Oct 2007 | CNY | 25.4 | 26.58 | 25.02 | 25.7 | 25.7 | +0.75 (+3.01%) | 8,853,686 |
| 26 Oct 2007 | CNY | 25.5 | 25.76 | 23.7 | 24.95 | 24.95 | -0.75 (-2.92%) | 11,795,530 |
| 25 Oct 2007 | CNY | 25 | 26.5 | 24.28 | 25.7 | 25.7 | +0.01 (+0.04%) | 19,690,073 |
| 24 Oct 2007 | CNY | 24.39 | 26.28 | 24.15 | 25.69 | 25.69 | +1.76 (+7.35%) | 19,768,136 |
| 23 Oct 2007 | CNY | 22.6 | 24.35 | 22.6 | 23.93 | 23.93 | +1.52 (+6.78%) | 12,972,936 |
| 22 Oct 2007 | CNY | 22.58 | 23.22 | 22 | 22.41 | 22.41 | -0.38 (-1.67%) | 6,606,289 |
| 19 Oct 2007 | CNY | 22.65 | 23.67 | 22.18 | 22.79 | 22.79 | +0.49 (+2.20%) | 8,026,388 |
| 18 Oct 2007 | CNY | 23.02 | 23.83 | 22.2 | 22.3 | 22.3 | -1.03 (-4.41%) | 9,646,366 |
| 17 Oct 2007 | CNY | 24.4 | 24.4 | 23.25 | 23.33 | 23.33 | -1.15 (-4.70%) | 9,989,281 |
| 16 Oct 2007 | CNY | 24.7 | 24.8 | 23.99 | 24.48 | 24.48 | -0.19 (-0.77%) | 10,517,478 |
