| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | CNY | 20.9641 | 21.6612 | 20.4063 | 21.5616 | 21.5616 | +0.916 (+4.44%) | 14,742,129 |
| 28 Nov 2007 | CNY | 21.0636 | 21.6313 | 20.4163 | 20.6454 | 20.6454 | -0.548 (-2.58%) | 7,109,128 |
| 27 Nov 2007 | CNY | 21.1931 | 21.7907 | 20.9143 | 21.1931 | 21.1931 | 0.0 (0.0%) | 10,761,161 |
| 26 Nov 2007 | CNY | 21.6114 | 21.9998 | 21.0736 | 21.1931 | 21.1931 | +0.09 (+0.42%) | 13,785,510 |
| 23 Nov 2007 | CNY | 20.6653 | 21.5616 | 20.5657 | 21.1035 | 21.1035 | +0.438 (+2.12%) | 9,616,928 |
| 22 Nov 2007 | CNY | 21.6214 | 21.7907 | 20.5756 | 20.6653 | 20.6653 | -1.335 (-6.07%) | 15,149,355 |
| 21 Nov 2007 | CNY | 22.4081 | 22.8065 | 21.9699 | 21.9998 | 21.9998 | -0.538 (-2.39%) | 11,872,485 |
| 20 Nov 2007 | CNY | 21.3027 | 22.8563 | 20.9143 | 22.5376 | 22.5376 | +1.245 (+5.85%) | 19,520,834 |
| 19 Nov 2007 | CNY | 21.5118 | 21.711 | 20.9143 | 21.2927 | 21.2927 | -0.119 (-0.56%) | 5,591,893 |
| 16 Nov 2007 | CNY | 21.8106 | 21.9002 | 20.8147 | 21.4122 | 21.4122 | -0.697 (-3.15%) | 9,252,799 |
| 15 Nov 2007 | CNY | 22.2787 | 22.8165 | 21.9301 | 22.1094 | 22.1094 | -0.169 (-0.76%) | 11,943,550 |
| 14 Nov 2007 | CNY | 21.8106 | 22.4081 | 21.2927 | 22.2787 | 22.2787 | +0.827 (+3.85%) | 15,950,806 |
| 13 Nov 2007 | CNY | 22.1293 | 22.4679 | 21.1134 | 21.4521 | 21.4521 | -0.528 (-2.40%) | 23,229,419 |
| 12 Nov 2007 | CNY | 19.7192 | 22.3583 | 19.6196 | 21.9799 | 21.9799 | +1.653 (+8.13%) | 31,245,037 |
| 9 Nov 2007 | CNY | 19.9183 | 20.7649 | 19.2312 | 20.3267 | 20.3267 | +0.329 (+1.64%) | 14,015,329 |
| 8 Nov 2007 | CNY | 21.711 | 21.711 | 19.9183 | 19.998 | 19.998 | -1.753 (-8.06%) | 17,241,642 |
| 7 Nov 2007 | CNY | 21.96 | 22.3683 | 21.1632 | 21.7508 | 21.7508 | -0.239 (-1.09%) | 13,781,088 |
| 6 Nov 2007 | CNY | 22.2886 | 22.8762 | 21.8604 | 21.9898 | 21.9898 | -0.279 (-1.25%) | 8,881,908 |
| 5 Nov 2007 | CNY | 21.8106 | 22.9658 | 21.711 | 22.2687 | 22.2687 | +0.538 (+2.47%) | 19,080,857 |
| 2 Nov 2007 | CNY | 22.9858 | 23.2945 | 21.462 | 21.7309 | 21.7309 | -1.633 (-6.99%) | 25,299,252 |
| 1 Nov 2007 | CNY | 23.4638 | 24.39 | 23.2049 | 23.3642 | 23.3642 | -0.08 (-0.34%) | 23,722,924 |
| 31 Oct 2007 | CNY | 23.5534 | 24.5792 | 23.0654 | 23.4439 | 23.4439 | +0.349 (+1.51%) | 29,338,488 |
| 30 Oct 2007 | CNY | 23.5036 | 23.8024 | 22.3085 | 23.0953 | 23.0953 | -0.259 (-1.11%) | 21,636,669 |
| 29 Oct 2007 | CNY | 21.5417 | 23.404 | 21.5417 | 23.3543 | 23.3543 | +2.082 (+9.78%) | 23,783,254 |
| 26 Oct 2007 | CNY | 20.2171 | 21.8703 | 20.2171 | 21.2728 | 21.2728 | +0.588 (+2.84%) | 19,905,464 |
| 25 Oct 2007 | CNY | 22.6571 | 22.6571 | 20.6852 | 20.6852 | 20.6852 | -2.301 (-10.01%) | 34,088,167 |
| 24 Oct 2007 | CNY | 23.892 | 24.0813 | 22.687 | 22.9858 | 22.9858 | -0.906 (-3.79%) | 39,482,541 |
| 23 Oct 2007 | CNY | 23.902 | 24.4 | 23.1053 | 23.892 | 23.892 | -0.08 (-0.33%) | 21,049,372 |
| 22 Oct 2007 | CNY | 23.2049 | 24.8979 | 23.1451 | 23.9717 | 23.9717 | +0.179 (+0.75%) | 18,636,614 |
| 19 Oct 2007 | CNY | 23.7227 | 24.5095 | 23.165 | 23.7925 | 23.7925 | +0.1 (+0.42%) | 19,520,334 |
