| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2008 | CNY | 26.8997 | 26.9893 | 26.2026 | 26.5412 | 26.5412 | -0.259 (-0.97%) | 27,863,264 |
| 11 Jan 2008 | CNY | 27.4375 | 27.4375 | 26.093 | 26.8001 | 26.8001 | -0.339 (-1.25%) | 22,204,931 |
| 10 Jan 2008 | CNY | 27.7164 | 27.7462 | 26.7702 | 27.1387 | 27.1387 | -0.219 (-0.80%) | 18,078,781 |
| 9 Jan 2008 | CNY | 27.1587 | 27.567 | 26.8898 | 27.3578 | 27.3578 | +0.03 (+0.11%) | 18,842,140 |
| 8 Jan 2008 | CNY | 27.7662 | 28.3338 | 27.1487 | 27.328 | 27.328 | -0.608 (-2.17%) | 29,465,477 |
| 7 Jan 2008 | CNY | 26.7702 | 28.1347 | 26.2922 | 27.9355 | 27.9355 | +1.205 (+4.51%) | 35,456,908 |
| 4 Jan 2008 | CNY | 26.7902 | 27.2383 | 26.5611 | 26.7304 | 26.7304 | -0.209 (-0.78%) | 26,795,796 |
| 3 Jan 2008 | CNY | 25.3461 | 27.4375 | 25.1768 | 26.9396 | 26.9396 | +1.703 (+6.75%) | 40,564,385 |
| 2 Jan 2008 | CNY | 25.3859 | 25.5453 | 24.878 | 25.2365 | 25.2365 | -0.279 (-1.09%) | 21,453,032 |
| 28 Dec 2007 | CNY | 26.0034 | 26.1827 | 25.1071 | 25.5154 | 25.5154 | -0.468 (-1.80%) | 28,018,316 |
| 27 Dec 2007 | CNY | 25.844 | 26.1827 | 25.0871 | 25.9835 | 25.9835 | +0.359 (+1.40%) | 28,618,262 |
| 26 Dec 2007 | CNY | 25.9237 | 26.3719 | 25.127 | 25.6249 | 25.6249 | -0.299 (-1.15%) | 23,678,887 |
| 25 Dec 2007 | CNY | 25.8938 | 26.1129 | 25.2764 | 25.9237 | 25.9237 | -0.169 (-0.65%) | 26,078,612 |
| 24 Dec 2007 | CNY | 25.8042 | 26.5013 | 25.4955 | 26.093 | 26.093 | +0.02 (+0.08%) | 22,134,258 |
| 21 Dec 2007 | CNY | 24.5991 | 26.2922 | 24.4199 | 26.0731 | 26.0731 | +1.374 (+5.56%) | 24,408,886 |
| 20 Dec 2007 | CNY | 24.4 | 24.8282 | 24.3004 | 24.6987 | 24.6987 | +0.438 (+1.81%) | 11,657,086 |
| 19 Dec 2007 | CNY | 23.8522 | 24.8282 | 23.6032 | 24.2605 | 24.2605 | +0.857 (+3.66%) | 16,350,189 |
| 18 Dec 2007 | CNY | 23.6331 | 24.1012 | 23.0356 | 23.404 | 23.404 | -0.159 (-0.68%) | 7,443,761 |
| 17 Dec 2007 | CNY | 23.6231 | 24.2008 | 23.2347 | 23.5634 | 23.5634 | 0.0 (0.0%) | 9,045,629 |
| 14 Dec 2007 | CNY | 22.8563 | 23.902 | 22.7069 | 23.5634 | 23.5634 | +0.408 (+1.76%) | 8,848,238 |
| 13 Dec 2007 | CNY | 24.3004 | 24.6888 | 23.1152 | 23.1551 | 23.1551 | -1.305 (-5.33%) | 12,636,928 |
| 12 Dec 2007 | CNY | 24.3004 | 24.9178 | 23.902 | 24.4597 | 24.4597 | -0.05 (-0.20%) | 14,767,404 |
| 11 Dec 2007 | CNY | 23.5036 | 24.5991 | 23.5036 | 24.5095 | 24.5095 | +1.056 (+4.50%) | 27,065,207 |
| 10 Dec 2007 | CNY | 22.3085 | 23.9319 | 22.2089 | 23.4538 | 23.4538 | +0.797 (+3.52%) | 20,165,332 |
| 7 Dec 2007 | CNY | 22.189 | 22.8961 | 22.189 | 22.6571 | 22.6571 | +0.209 (+0.93%) | 6,455,209 |
| 6 Dec 2007 | CNY | 22.6073 | 22.7766 | 22.1592 | 22.448 | 22.448 | -0.02 (-0.09%) | 8,578,777 |
| 5 Dec 2007 | CNY | 22.0695 | 22.7368 | 21.9102 | 22.4679 | 22.4679 | +0.438 (+1.99%) | 14,389,511 |
| 4 Dec 2007 | CNY | 21.6114 | 22.5177 | 21.5118 | 22.0297 | 22.0297 | +0.468 (+2.17%) | 17,287,845 |
| 3 Dec 2007 | CNY | 21.3126 | 21.8006 | 20.7947 | 21.5616 | 21.5616 | +0.259 (+1.22%) | 11,320,656 |
| 30 Nov 2007 | CNY | 21.5616 | 22.4878 | 21.2031 | 21.3027 | 21.3027 | -0.259 (-1.20%) | 23,121,960 |
