| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2008 | CNY | 25.33 | 25.6 | 23.95 | 24.79 | 24.79 | -0.09 (-0.36%) | 49,546,169 |
| 23 Jan 2008 | CNY | 22.6 | 25 | 22.6 | 24.88 | 24.88 | +0.15 (+0.61%) | 71,959,074 |
| 22 Jan 2008 | CNY | 25 | 25.9 | 24.73 | 24.73 | 24.73 | -2.75 (-10.01%) | 44,521,535 |
| 18 Jan 2008 | CNY | 27.4 | 28.24 | 25.8 | 27.48 | 27.48 | +0.1 (+0.37%) | 45,622,626 |
| 17 Jan 2008 | CNY | 28.79 | 29.3 | 26.24 | 27.38 | 27.38 | -1.77 (-6.07%) | 64,601,678 |
| 16 Jan 2008 | CNY | 29.35 | 29.78 | 28.9 | 29.15 | 29.15 | -0.15 (-0.51%) | 40,054,203 |
| 15 Jan 2008 | CNY | 29.47 | 29.85 | 28.8 | 29.3 | 29.3 | +0.12 (+0.41%) | 36,258,415 |
| 14 Jan 2008 | CNY | 28.56 | 29.45 | 28.1 | 29.18 | 29.18 | +0.68 (+2.39%) | 34,160,133 |
| 11 Jan 2008 | CNY | 28.06 | 29.31 | 28.06 | 28.5 | 28.5 | +0.48 (+1.71%) | 34,248,815 |
| 10 Jan 2008 | CNY | 28.65 | 28.8 | 27.8 | 28.02 | 28.02 | -0.44 (-1.55%) | 42,883,535 |
| 9 Jan 2008 | CNY | 27.88 | 28.5 | 27 | 28.46 | 28.46 | +0.2 (+0.71%) | 48,408,106 |
| 8 Jan 2008 | CNY | 28.89 | 29.5 | 27.58 | 28.26 | 28.26 | -0.63 (-2.18%) | 44,182,221 |
| 7 Jan 2008 | CNY | 29.15 | 29.37 | 28.46 | 28.89 | 28.89 | -0.3 (-1.03%) | 33,722,199 |
| 4 Jan 2008 | CNY | 29 | 29.56 | 27.9 | 29.19 | 29.19 | +0.1 (+0.34%) | 37,732,985 |
| 3 Jan 2008 | CNY | 29.65 | 29.65 | 28.6 | 29.09 | 29.09 | -0.56 (-1.89%) | 45,251,517 |
| 2 Jan 2008 | CNY | 28.05 | 29.85 | 27.77 | 29.65 | 29.65 | +2.21 (+8.05%) | 55,556,018 |
| 28 Dec 2007 | CNY | 27.43 | 28.8 | 27.3 | 27.44 | 27.44 | +0.3 (+1.11%) | 74,784,168 |
| 27 Dec 2007 | CNY | 26.52 | 27.4 | 25.76 | 27.14 | 27.14 | +0.62 (+2.34%) | 43,671,124 |
| 26 Dec 2007 | CNY | 26.7 | 26.98 | 25.52 | 26.52 | 26.52 | -0.18 (-0.67%) | 30,964,338 |
| 25 Dec 2007 | CNY | 26.44 | 27.15 | 26.44 | 26.7 | 26.7 | +0.44 (+1.68%) | 20,496,730 |
| 24 Dec 2007 | CNY | 26.23 | 26.75 | 26.1 | 26.26 | 26.26 | +0.27 (+1.04%) | 30,364,679 |
| 21 Dec 2007 | CNY | 25.23 | 26.46 | 25.23 | 25.99 | 25.99 | +0.93 (+3.71%) | 30,724,758 |
| 20 Dec 2007 | CNY | 24.65 | 25.38 | 23.91 | 25.06 | 25.06 | +0.46 (+1.87%) | 26,742,362 |
| 19 Dec 2007 | CNY | 24.01 | 24.73 | 24 | 24.6 | 24.6 | +0.74 (+3.10%) | 17,604,192 |
| 18 Dec 2007 | CNY | 24.18 | 25.04 | 23.62 | 23.86 | 23.86 | -1.28 (-5.09%) | 25,932,984 |
| 14 Dec 2007 | CNY | 24.99 | 25.4 | 23.48 | 25.14 | 25.14 | -0.61 (-2.37%) | 46,792,395 |
| 13 Dec 2007 | CNY | 26.04 | 27.49 | 25.65 | 25.75 | 25.75 | -0.26 (-1.00%) | 42,000,220 |
| 12 Dec 2007 | CNY | 26.2 | 26.68 | 25.51 | 26.01 | 26.01 | -0.27 (-1.03%) | 37,625,170 |
| 11 Dec 2007 | CNY | 25.77 | 26.34 | 25.4 | 26.28 | 26.28 | +0.78 (+3.06%) | 41,542,723 |
| 10 Dec 2007 | CNY | 24.09 | 26.13 | 23.81 | 25.5 | 25.5 | +1.4 (+5.81%) | 43,118,623 |
