| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2008 | CNY | 25.92 | 27.68 | 25.49 | 27.56 | 27.3413 | +1.56 (+6%) | 19,881,675 |
| 17 Jun 2008 | CNY | 27.8 | 27.9 | 25.59 | 26 | 25.7937 | -1.75 (-6.31%) | 14,851,106 |
| 16 Jun 2008 | CNY | 27.88 | 28.29 | 27.01 | 27.75 | 27.5298 | +0.1 (+0.36%) | 16,607,441 |
| 13 Jun 2008 | CNY | 27.92 | 28.33 | 27.2 | 27.65 | 27.4306 | -0.15 (-0.54%) | 14,755,065 |
| 12 Jun 2008 | CNY | 28.4 | 28.9 | 27.23 | 27.8 | 27.5794 | -0.83 (-2.90%) | 14,598,554 |
| 11 Jun 2008 | CNY | 29.99 | 30 | 28.4 | 28.63 | 28.4028 | -2.06 (-6.71%) | 17,992,648 |
| 10 Jun 2008 | CNY | 32 | 32.66 | 30.69 | 30.69 | 30.4464 | -3.41 (-10%) | 15,013,960 |
| 6 Jun 2008 | CNY | 34.31 | 34.5 | 33.89 | 34.1 | 33.8294 | +0.01 (+0.03%) | 6,321,770 |
| 5 Jun 2008 | CNY | 33.63 | 34.5 | 33.26 | 34.09 | 33.8194 | +0.28 (+0.83%) | 7,482,400 |
| 4 Jun 2008 | CNY | 34.36 | 34.56 | 33.51 | 33.81 | 33.5417 | -0.83 (-2.40%) | 7,455,766 |
| 3 Jun 2008 | CNY | 34.4 | 34.93 | 34.25 | 34.64 | 34.3651 | -0.01 (-0.03%) | 14,039,553 |
| 2 Jun 2008 | CNY | 34.39 | 34.98 | 33.88 | 34.65 | 34.375 | +0.15 (+0.43%) | 11,113,669 |
| 30 May 2008 | CNY | 33.51 | 34.7 | 33.51 | 34.5 | 34.2262 | +1.2 (+3.60%) | 21,038,803 |
| 29 May 2008 | CNY | 34.3 | 34.3 | 33.26 | 33.3 | 33.0357 | -1.16 (-3.37%) | 11,956,920 |
| 28 May 2008 | CNY | 33 | 34.84 | 32.97 | 34.46 | 34.1865 | +1.47 (+4.46%) | 18,729,977 |
| 26 May 2008 | CNY | 34.3 | 34.3 | 32.92 | 32.99 | 32.7282 | -1.47 (-4.27%) | 12,666,228 |
| 23 May 2008 | CNY | 34.55 | 35.1 | 34.15 | 34.46 | 34.1865 | -0.03 (-0.09%) | 10,796,652 |
| 22 May 2008 | CNY | 34.87 | 35.5 | 34.42 | 34.49 | 34.2163 | -0.81 (-2.29%) | 14,127,740 |
| 21 May 2008 | CNY | 34.5 | 35.73 | 34.18 | 35.3 | 35.0198 | +0.49 (+1.41%) | 15,197,629 |
| 20 May 2008 | CNY | 36.6 | 37.13 | 34.6 | 34.81 | 34.5337 | -1.74 (-4.76%) | 17,905,572 |
| 19 May 2008 | CNY | 36.35 | 36.96 | 35.8 | 36.55 | 36.2599 | -0.18 (-0.49%) | 10,401,905 |
| 16 May 2008 | CNY | 36.25 | 37.2 | 36.01 | 36.73 | 36.4385 | +0.54 (+1.49%) | 16,897,571 |
| 15 May 2008 | CNY | 37.43 | 37.97 | 36.1 | 36.19 | 35.9028 | -0.89 (-2.40%) | 24,507,414 |
| 14 May 2008 | CNY | 34.83 | 37.17 | 34.83 | 37.08 | 36.7857 | +2.26 (+6.49%) | 27,395,210 |
| 13 May 2008 | CNY | 34.75 | 35.85 | 34.55 | 34.82 | 34.5437 | -1.31 (-3.63%) | 23,238,489 |
| 12 May 2008 | CNY | 34.9 | 36.62 | 33.78 | 36.13 | 35.8433 | +0.71 (+2.00%) | 33,536,632 |
| 9 May 2008 | CNY | 37.71 | 37.99 | 34.88 | 35.42 | 35.1389 | -2 (-5.34%) | 39,250,886 |
| 8 May 2008 | CNY | 36.79 | 37.47 | 36.38 | 37.42 | 37.123 | +0.37 (+1.00%) | 19,805,258 |
| 7 May 2008 | CNY | 39 | 39.88 | 37 | 37.05 | 36.756 | -2.26 (-5.75%) | 27,214,134 |
| 6 May 2008 | CNY | 40.11 | 40.11 | 38.88 | 39.31 | 38.998 | -1.2 (-2.96%) | 26,037,546 |
