| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2008 | CNY | 41.33 | 41.38 | 39.8 | 40.51 | 40.1885 | -0.26 (-0.64%) | 33,352,737 |
| 30 Apr 2008 | CNY | 39.61 | 41.38 | 39.61 | 40.77 | 40.4464 | +1.62 (+4.14%) | 46,195,578 |
| 29 Apr 2008 | CNY | 38.98 | 40.04 | 38.56 | 39.15 | 38.8393 | -0.81 (-2.03%) | 29,727,767 |
| 25 Apr 2008 | CNY | 39.88 | 41.41 | 39.39 | 39.96 | 39.6429 | -1.05 (-2.56%) | 51,411,527 |
| 24 Apr 2008 | CNY | 40.3 | 41.26 | 38.9 | 41.01 | 40.6845 | +3.5 (+9.33%) | 85,738,601 |
| 23 Apr 2008 | CNY | 34.84 | 37.68 | 34.68 | 37.51 | 37.2123 | +2.01 (+5.66%) | 39,020,838 |
| 22 Apr 2008 | CNY | 33.5 | 35.7 | 32.71 | 35.5 | 35.2183 | +1.23 (+3.59%) | 27,022,921 |
| 21 Apr 2008 | CNY | 37.99 | 37.99 | 33.3 | 34.27 | 33.998 | -0.37 (-1.07%) | 36,905,359 |
| 18 Apr 2008 | CNY | 33.19 | 35.2 | 32.15 | 34.64 | 34.3651 | +0.95 (+2.82%) | 27,950,462 |
| 17 Apr 2008 | CNY | 33.41 | 34 | 32.6 | 33.69 | 33.4226 | +0.56 (+1.69%) | 20,690,924 |
| 16 Apr 2008 | CNY | 33.78 | 34.29 | 32.8 | 33.13 | 32.8671 | -0.76 (-2.24%) | 14,362,073 |
| 15 Apr 2008 | CNY | 33.9 | 34.46 | 32 | 33.89 | 33.621 | -0.21 (-0.62%) | 19,700,128 |
| 14 Apr 2008 | CNY | 36.9 | 36.98 | 33.88 | 34.1 | 33.8294 | -3.44 (-9.16%) | 20,144,431 |
| 11 Apr 2008 | CNY | 37.77 | 38.17 | 37 | 37.54 | 37.2421 | +0.53 (+1.43%) | 17,240,251 |
| 10 Apr 2008 | CNY | 36.31 | 37.2 | 35.88 | 37.01 | 36.7163 | +0.73 (+2.01%) | 16,819,269 |
| 9 Apr 2008 | CNY | 38 | 38.38 | 36.02 | 36.28 | 35.9921 | -2.2 (-5.72%) | 18,726,059 |
| 8 Apr 2008 | CNY | 39.1 | 39.17 | 37.9 | 38.48 | 38.1746 | -0.47 (-1.21%) | 19,118,200 |
| 7 Apr 2008 | CNY | 37.5 | 39.28 | 37.12 | 38.95 | 38.6409 | +1 (+2.64%) | 25,954,105 |
| 3 Apr 2008 | CNY | 36.95 | 38.25 | 36.38 | 37.95 | 37.6488 | +0.45 (+1.20%) | 25,581,974 |
| 2 Apr 2008 | CNY | 36.75 | 39 | 36.5 | 37.5 | 37.2024 | +1.57 (+4.37%) | 53,044,103 |
| 1 Apr 2008 | CNY | 36.3 | 37.6 | 34.8 | 35.93 | 35.6448 | -0.89 (-2.42%) | 30,081,053 |
| 31 Mar 2008 | CNY | 35.06 | 37.3 | 35.06 | 36.82 | 36.5278 | +0.51 (+1.40%) | 41,458,430 |
| 28 Mar 2008 | CNY | 33.05 | 36.31 | 33.05 | 36.31 | 36.0218 | +3.3 (+10.00%) | 53,797,532 |
| 27 Mar 2008 | CNY | 32.1 | 33.88 | 31.91 | 33.01 | 32.748 | +0.01 (+0.03%) | 22,233,238 |
| 26 Mar 2008 | CNY | 32.59 | 34.25 | 32.39 | 33 | 32.7381 | +0.66 (+2.04%) | 29,968,312 |
| 25 Mar 2008 | CNY | 31.41 | 33 | 30.11 | 32.34 | 32.0833 | +0.51 (+1.60%) | 25,724,689 |
| 24 Mar 2008 | CNY | 35.58 | 35.8 | 31.8 | 31.83 | 31.5774 | -3.29 (-9.37%) | 25,741,429 |
| 21 Mar 2008 | CNY | 35.99 | 36.5 | 34.5 | 35.12 | 34.8413 | -0.79 (-2.20%) | 27,199,797 |
| 20 Mar 2008 | CNY | 31.5 | 36.57 | 31.43 | 35.91 | 35.625 | +0.99 (+2.84%) | 36,579,142 |
| 19 Mar 2008 | CNY | 33.81 | 34.98 | 33.2 | 34.92 | 34.6429 | +2.05 (+6.24%) | 36,738,493 |
