| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | CNY | 10.8103 | 10.9487 | 10.5539 | 10.7282 | 10.7282 | -0.015 (-0.14%) | 8,345,413 |
| 3 Dec 2007 | CNY | 10.718 | 11.0462 | 10.5128 | 10.7436 | 10.7436 | -0.159 (-1.46%) | 5,779,837 |
| 30 Nov 2007 | CNY | 11.5333 | 11.5333 | 10.8615 | 10.9026 | 10.9026 | -0.58 (-5.05%) | 10,548,507 |
| 29 Nov 2007 | CNY | 10.9949 | 11.5897 | 10.9949 | 11.4821 | 11.4821 | +0.528 (+4.82%) | 12,098,006 |
| 28 Nov 2007 | CNY | 10.8513 | 11.1744 | 10.8103 | 10.9539 | 10.9539 | +0.118 (+1.09%) | 5,400,168 |
| 27 Nov 2007 | CNY | 10.641 | 11.0462 | 10.5333 | 10.8359 | 10.8359 | +0.056 (+0.52%) | 5,680,743 |
| 26 Nov 2007 | CNY | 11.2308 | 11.2615 | 10.7487 | 10.7795 | 10.7795 | -0.236 (-2.14%) | 9,261,575 |
| 23 Nov 2007 | CNY | 10.8205 | 11.0513 | 10.5692 | 11.0154 | 11.0154 | -0.077 (-0.69%) | 9,467,025 |
| 22 Nov 2007 | CNY | 11.6769 | 12.0154 | 11.0769 | 11.0923 | 11.0923 | -1.082 (-8.89%) | 12,236,039 |
| 21 Nov 2007 | CNY | 12.359 | 12.9231 | 12.1539 | 12.1744 | 12.1744 | -0.149 (-1.21%) | 18,993,553 |
| 20 Nov 2007 | CNY | 11.7333 | 12.5026 | 11.641 | 12.3231 | 12.3231 | +0.164 (+1.35%) | 29,875,476 |
| 19 Nov 2007 | CNY | 10.8103 | 12.6256 | 10.518 | 12.159 | 12.159 | +0.472 (+4.04%) | 44,435,845 |
| 16 Nov 2007 | CNY | 11.6974 | 12.4513 | 11.3846 | 11.6872 | 11.6872 | -0.287 (-2.40%) | 16,492,267 |
| 15 Nov 2007 | CNY | 12.3026 | 12.718 | 11.9487 | 11.9744 | 11.9744 | -0.492 (-3.95%) | 12,986,512 |
| 14 Nov 2007 | CNY | 11.8821 | 12.5026 | 11.7026 | 12.4667 | 12.4667 | +1.036 (+9.06%) | 17,986,185 |
| 13 Nov 2007 | CNY | 11.8718 | 12.1333 | 11.2308 | 11.4308 | 11.4308 | -0.369 (-3.13%) | 10,579,606 |
| 12 Nov 2007 | CNY | 11.9231 | 12 | 11.0256 | 11.8 | 11.8 | -0.133 (-1.12%) | 6,858,290 |
| 9 Nov 2007 | CNY | 12.2615 | 12.2974 | 11.6974 | 11.9333 | 11.9333 | -0.395 (-3.20%) | 7,946,979 |
| 8 Nov 2007 | CNY | 13.3333 | 13.5897 | 12.2051 | 12.3282 | 12.3282 | -1.144 (-8.49%) | 6,777,928 |
| 7 Nov 2007 | CNY | 13.841 | 13.9231 | 13.3333 | 13.4718 | 13.4718 | -0.169 (-1.24%) | 4,570,216 |
| 6 Nov 2007 | CNY | 13.1692 | 13.6667 | 13.1692 | 13.641 | 13.641 | +0.405 (+3.06%) | 4,148,439 |
| 5 Nov 2007 | CNY | 12.9897 | 13.7333 | 12.9897 | 13.2359 | 13.2359 | +0.061 (+0.47%) | 5,302,034 |
| 2 Nov 2007 | CNY | 13.8462 | 14.1795 | 12.9744 | 13.1744 | 13.1744 | -1.179 (-8.22%) | 7,624,414 |
| 1 Nov 2007 | CNY | 15.2667 | 15.3077 | 14.1539 | 14.3539 | 14.3539 | -0.902 (-5.92%) | 10,566,420 |
| 31 Oct 2007 | CNY | 15.5436 | 15.6359 | 14.7692 | 15.2564 | 15.2564 | -0.082 (-0.54%) | 18,503,657 |
| 30 Oct 2007 | CNY | 14.3539 | 15.3692 | 14.3487 | 15.3385 | 15.3385 | +0.923 (+6.40%) | 7,684,698 |
| 29 Oct 2007 | CNY | 14.4513 | 15.1282 | 13.7949 | 14.4154 | 14.4154 | +0.251 (+1.77%) | 7,639,602 |
| 26 Oct 2007 | CNY | 14.0718 | 15.3846 | 14.0718 | 14.1641 | 14.1641 | -1.472 (-9.41%) | 25,669,967 |
| 25 Oct 2007 | CNY | 15.6462 | 17.1282 | 15.6359 | 15.6359 | 15.6359 | -1.738 (-10.01%) | 8,339,370 |
| 24 Oct 2007 | CNY | 18.718 | 18.8821 | 17.2821 | 17.3744 | 17.3744 | -1.082 (-5.86%) | 5,163,997 |
