| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2007 | CNY | 23.8 | 24.48 | 23.55 | 24.1 | 24.1 | +0.18 (+0.75%) | 18,561,477 |
| 6 Dec 2007 | CNY | 23.75 | 24.5 | 23.75 | 23.92 | 23.92 | +0.2 (+0.84%) | 20,728,643 |
| 5 Dec 2007 | CNY | 23.28 | 23.89 | 22.95 | 23.72 | 23.72 | +0.85 (+3.72%) | 19,010,255 |
| 4 Dec 2007 | CNY | 22.3 | 23.45 | 22.17 | 22.87 | 22.87 | +0.52 (+2.33%) | 21,577,518 |
| 3 Dec 2007 | CNY | 22.5 | 23.38 | 21.95 | 22.35 | 22.35 | -1.12 (-4.77%) | 31,331,615 |
| 30 Nov 2007 | CNY | 24.28 | 25.5 | 23.41 | 23.47 | 23.47 | -0.69 (-2.86%) | 83,029,021 |
| 29 Nov 2007 | CNY | 22.2 | 24.16 | 22.12 | 24.16 | 24.16 | +2.2 (+10.02%) | 76,825,977 |
| 28 Nov 2007 | CNY | 22 | 22.28 | 21.59 | 21.96 | 21.96 | -0.03 (-0.14%) | 17,490,963 |
| 27 Nov 2007 | CNY | 21 | 22.2 | 20.6 | 21.99 | 21.99 | +0.76 (+3.58%) | 30,726,131 |
| 26 Nov 2007 | CNY | 21.05 | 22.19 | 21.05 | 21.23 | 21.23 | +0.57 (+2.76%) | 46,623,019 |
| 23 Nov 2007 | CNY | 19.18 | 20.98 | 19.08 | 20.66 | 20.66 | +1.41 (+7.32%) | 24,331,951 |
| 22 Nov 2007 | CNY | 19.99 | 20.55 | 18.9 | 19.25 | 19.25 | -1.26 (-6.14%) | 12,723,777 |
| 21 Nov 2007 | CNY | 20.55 | 21.28 | 20.4 | 20.51 | 20.51 | +0.04 (+0.20%) | 19,577,016 |
| 20 Nov 2007 | CNY | 20.45 | 21 | 19.9 | 20.47 | 20.47 | -0.11 (-0.53%) | 12,842,556 |
| 19 Nov 2007 | CNY | 20.51 | 21.3 | 20.2 | 20.58 | 20.58 | +0.06 (+0.29%) | 15,653,572 |
| 16 Nov 2007 | CNY | 20.16 | 20.76 | 19.75 | 20.52 | 20.52 | -0.03 (-0.15%) | 18,764,622 |
| 15 Nov 2007 | CNY | 20 | 21.23 | 19.4 | 20.55 | 20.55 | +0.53 (+2.65%) | 40,695,542 |
| 14 Nov 2007 | CNY | 18.85 | 20.11 | 18.41 | 20.02 | 20.02 | +1.74 (+9.52%) | 31,003,935 |
| 13 Nov 2007 | CNY | 17.99 | 19.2 | 17.5 | 18.28 | 18.28 | +0.41 (+2.29%) | 23,504,932 |
| 12 Nov 2007 | CNY | 17.68 | 18.45 | 16.48 | 17.87 | 17.87 | -0.33 (-1.81%) | 19,926,740 |
| 9 Nov 2007 | CNY | 18.25 | 19 | 17.82 | 18.2 | 18.2 | -0.54 (-2.88%) | 16,909,547 |
| 8 Nov 2007 | CNY | 20 | 20.1 | 18.7 | 18.74 | 18.74 | -1.55 (-7.64%) | 17,965,385 |
| 7 Nov 2007 | CNY | 20.57 | 20.6 | 19.89 | 20.29 | 20.29 | -0.01 (-0.05%) | 8,881,786 |
| 6 Nov 2007 | CNY | 19.92 | 20.78 | 19.8 | 20.3 | 20.3 | +0.19 (+0.94%) | 13,217,240 |
| 5 Nov 2007 | CNY | 19.75 | 20.98 | 19.75 | 20.11 | 20.11 | +0.43 (+2.18%) | 20,409,536 |
| 2 Nov 2007 | CNY | 20.3 | 20.69 | 19.4 | 19.68 | 19.68 | -1.34 (-6.37%) | 34,042,341 |
| 1 Nov 2007 | CNY | 21.88 | 21.88 | 20.72 | 21.02 | 21.02 | -1.03 (-4.67%) | 29,553,855 |
| 31 Oct 2007 | CNY | 22.89 | 22.89 | 21.71 | 22.05 | 22.05 | +1.24 (+5.96%) | 62,872,932 |
| 29 Oct 2007 | CNY | 20.2 | 21.35 | 19.64 | 20.81 | 20.81 | +0.62 (+3.07%) | 21,997,256 |
| 26 Oct 2007 | CNY | 20.51 | 21.04 | 19.6 | 20.19 | 20.19 | -0.86 (-4.09%) | 21,121,007 |
