| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2008 | CNY | 48 | 48 | 45.95 | 45.98 | 45.6151 | -2.98 (-6.09%) | 12,231,975 |
| 25 Jan 2008 | CNY | 46.3 | 49.6 | 45.82 | 48.96 | 48.5714 | +2.68 (+5.79%) | 14,043,560 |
| 24 Jan 2008 | CNY | 48.19 | 48.39 | 45.77 | 46.28 | 45.9127 | -1.31 (-2.75%) | 13,401,461 |
| 23 Jan 2008 | CNY | 47.13 | 48.2 | 45.5 | 47.59 | 47.2123 | +1.44 (+3.12%) | 15,134,156 |
| 22 Jan 2008 | CNY | 48 | 49.8 | 45 | 46.15 | 45.7837 | -3.12 (-6.33%) | 18,641,719 |
| 21 Jan 2008 | CNY | 52.3 | 53.24 | 49 | 49.27 | 48.879 | -3.41 (-6.47%) | 12,160,946 |
| 18 Jan 2008 | CNY | 52.88 | 53.5 | 51.7 | 52.68 | 52.2619 | -0.42 (-0.79%) | 10,749,569 |
| 17 Jan 2008 | CNY | 53 | 53.99 | 50.77 | 53.1 | 52.6786 | -0.4 (-0.75%) | 16,163,903 |
| 16 Jan 2008 | CNY | 57.4 | 57.4 | 53.39 | 53.5 | 53.0754 | -4.96 (-8.48%) | 22,952,492 |
| 15 Jan 2008 | CNY | 61 | 61 | 58.4 | 58.46 | 57.996 | -2.8 (-4.57%) | 9,843,917 |
| 14 Jan 2008 | CNY | 61.1 | 61.95 | 59.8 | 61.26 | 60.7738 | +0.26 (+0.43%) | 8,177,897 |
| 11 Jan 2008 | CNY | 57.25 | 61.6 | 57.05 | 61 | 60.5159 | +4.02 (+7.06%) | 17,837,784 |
| 10 Jan 2008 | CNY | 55.22 | 57.01 | 54.61 | 56.98 | 56.5278 | +2.11 (+3.85%) | 10,304,048 |
| 9 Jan 2008 | CNY | 54.01 | 55.24 | 54.01 | 54.87 | 54.4345 | +0.51 (+0.94%) | 5,884,800 |
| 8 Jan 2008 | CNY | 53.55 | 55.5 | 53.55 | 54.36 | 53.9286 | +1.66 (+3.15%) | 17,019,873 |
| 7 Jan 2008 | CNY | 50.78 | 53.15 | 49.98 | 52.7 | 52.2817 | +2 (+3.94%) | 12,693,104 |
| 4 Jan 2008 | CNY | 49.9 | 51 | 49.9 | 50.7 | 50.2976 | +0.86 (+1.73%) | 8,362,717 |
| 3 Jan 2008 | CNY | 51.45 | 51.45 | 48.69 | 49.84 | 49.4444 | -1.82 (-3.52%) | 13,622,351 |
| 2 Jan 2008 | CNY | 51.91 | 52.28 | 50.71 | 51.66 | 51.25 | -0.2 (-0.39%) | 6,404,823 |
| 28 Dec 2007 | CNY | 51.59 | 52.59 | 51.35 | 51.86 | 51.4484 | +0.54 (+1.05%) | 12,946,366 |
| 27 Dec 2007 | CNY | 49.85 | 51.35 | 48.8 | 51.32 | 50.9127 | +1.51 (+3.03%) | 14,802,829 |
| 26 Dec 2007 | CNY | 50.2 | 51.15 | 48.5 | 49.81 | 49.4147 | -0.37 (-0.74%) | 8,327,319 |
| 25 Dec 2007 | CNY | 51.3 | 51.38 | 50.12 | 50.18 | 49.7817 | -0.7 (-1.38%) | 6,607,488 |
| 24 Dec 2007 | CNY | 49.87 | 50.96 | 49.51 | 50.88 | 50.4762 | +1.79 (+3.65%) | 11,555,459 |
| 21 Dec 2007 | CNY | 49 | 50.05 | 48.8 | 49.09 | 48.7004 | -0.51 (-1.03%) | 12,533,431 |
| 20 Dec 2007 | CNY | 48.2 | 50.06 | 48.2 | 49.6 | 49.2063 | +1.51 (+3.14%) | 5,825,653 |
| 19 Dec 2007 | CNY | 48.11 | 48.61 | 47.74 | 48.09 | 47.7083 | +0.69 (+1.46%) | 6,033,692 |
| 18 Dec 2007 | CNY | 46.6 | 48.22 | 46.38 | 47.4 | 47.0238 | +0.54 (+1.15%) | 8,273,057 |
| 17 Dec 2007 | CNY | 50.05 | 50.28 | 46.8 | 46.86 | 46.4881 | -3.89 (-7.67%) | 14,425,826 |
| 14 Dec 2007 | CNY | 49.7 | 50.85 | 48.9 | 50.75 | 50.3472 | +0.88 (+1.76%) | 12,497,655 |
