| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2007 | CNY | 18.18 | 18.6 | 18.1 | 18.33 | 18.33 | -0.12 (-0.65%) | 602,818 |
| 16 Nov 2007 | CNY | 18.31 | 18.63 | 17.85 | 18.45 | 18.45 | -0.08 (-0.43%) | 777,793 |
| 15 Nov 2007 | CNY | 18.19 | 19.05 | 18.19 | 18.53 | 18.53 | +0.07 (+0.38%) | 1,047,780 |
| 14 Nov 2007 | CNY | 18.05 | 18.8 | 18.05 | 18.46 | 18.46 | +0.33 (+1.82%) | 1,683,729 |
| 13 Nov 2007 | CNY | 18.56 | 18.78 | 17.8 | 18.13 | 18.13 | 0.0 (0.0%) | 889,360 |
| 12 Nov 2007 | CNY | 18.7 | 18.95 | 17.58 | 18.13 | 18.13 | -0.81 (-4.28%) | 1,239,742 |
| 9 Nov 2007 | CNY | 19.1 | 19.29 | 17.82 | 18.94 | 18.94 | -0.6 (-3.07%) | 2,519,755 |
| 8 Nov 2007 | CNY | 19.72 | 20.2 | 19.18 | 19.54 | 19.54 | -0.34 (-1.71%) | 2,197,913 |
| 7 Nov 2007 | CNY | 19.98 | 20.28 | 19.58 | 19.88 | 19.88 | +0.11 (+0.56%) | 1,478,378 |
| 6 Nov 2007 | CNY | 19.34 | 19.9 | 18.75 | 19.77 | 19.77 | +0.43 (+2.22%) | 1,772,957 |
| 5 Nov 2007 | CNY | 18.9 | 19.56 | 18.31 | 19.34 | 19.34 | +0.53 (+2.82%) | 2,311,898 |
| 2 Nov 2007 | CNY | 18.35 | 19 | 17.29 | 18.81 | 18.81 | +0.43 (+2.34%) | 2,951,291 |
| 1 Nov 2007 | CNY | 17.78 | 18.8 | 17.75 | 18.38 | 18.38 | +0.42 (+2.34%) | 2,793,551 |
| 31 Oct 2007 | CNY | 17.59 | 18.03 | 17.3 | 17.96 | 17.96 | +0.37 (+2.10%) | 1,346,543 |
| 30 Oct 2007 | CNY | 16.73 | 17.68 | 16.73 | 17.59 | 17.59 | +0.69 (+4.08%) | 801,169 |
| 29 Oct 2007 | CNY | 17 | 17.48 | 16.52 | 16.9 | 16.9 | -0.31 (-1.80%) | 862,960 |
| 26 Oct 2007 | CNY | 16.8 | 17.54 | 16.1 | 17.21 | 17.21 | +0.15 (+0.88%) | 1,718,014 |
| 25 Oct 2007 | CNY | 18.25 | 18.58 | 16.8 | 17.06 | 17.06 | -1.56 (-8.38%) | 2,473,342 |
| 24 Oct 2007 | CNY | 18.2 | 18.76 | 18.18 | 18.62 | 18.62 | +0.23 (+1.25%) | 1,478,549 |
| 23 Oct 2007 | CNY | 19.6 | 19.77 | 18.01 | 18.39 | 18.39 | -1.41 (-7.12%) | 2,149,953 |
| 22 Oct 2007 | CNY | 20.73 | 20.73 | 19.45 | 19.8 | 19.8 | -0.93 (-4.49%) | 4,724,324 |
| 19 Oct 2007 | CNY | 19.4 | 21.36 | 19.1 | 20.73 | 20.73 | +1.31 (+6.75%) | 3,827,592 |
| 18 Oct 2007 | CNY | 19.69 | 19.89 | 18.9 | 19.42 | 19.42 | -0.27 (-1.37%) | 1,803,781 |
| 17 Oct 2007 | CNY | 19.9 | 19.9 | 19.01 | 19.69 | 19.69 | +0.22 (+1.13%) | 2,086,406 |
| 15 Oct 2007 | CNY | 18.18 | 19.78 | 17.8 | 19.47 | 19.47 | +1.23 (+6.74%) | 2,855,366 |
| 12 Oct 2007 | CNY | 18 | 18.3 | 17.25 | 18.24 | 18.24 | +0.28 (+1.56%) | 3,279,930 |
| 11 Oct 2007 | CNY | 18.38 | 18.38 | 17.8 | 17.96 | 17.96 | -0.56 (-3.02%) | 1,688,697 |
| 10 Oct 2007 | CNY | 18.58 | 18.58 | 17.7 | 18.52 | 18.52 | -0.03 (-0.16%) | 2,711,179 |
| 9 Oct 2007 | CNY | 18.9 | 18.9 | 18 | 18.55 | 18.55 | -0.38 (-2.01%) | 2,044,071 |
| 8 Oct 2007 | CNY | 18.95 | 19.39 | 18.47 | 18.93 | 18.93 | -0.02 (-0.11%) | 1,922,135 |
