| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2007 | CNY | 19.3621 | 20.2362 | 18.9512 | 19.9193 | 19.9193 | +0.822 (+4.30%) | 24,244,367 |
| 28 Nov 2007 | CNY | 18.8676 | 19.1706 | 18.6657 | 19.0975 | 19.0975 | +0.348 (+1.86%) | 15,555,502 |
| 27 Nov 2007 | CNY | 18.5298 | 19.1532 | 18.1433 | 18.7492 | 18.7492 | +0.017 (+0.09%) | 11,171,743 |
| 26 Nov 2007 | CNY | 18.9791 | 19.3587 | 18.6308 | 18.7318 | 18.7318 | +0.07 (+0.37%) | 14,903,172 |
| 23 Nov 2007 | CNY | 17.9692 | 18.8084 | 17.9692 | 18.6622 | 18.6622 | +0.564 (+3.12%) | 17,602,546 |
| 22 Nov 2007 | CNY | 18.2304 | 19.188 | 17.9344 | 18.098 | 18.098 | -0.575 (-3.08%) | 25,806,466 |
| 21 Nov 2007 | CNY | 18.6865 | 19.0766 | 18.5333 | 18.6726 | 18.6726 | +0.049 (+0.26%) | 19,460,823 |
| 20 Nov 2007 | CNY | 18.1259 | 18.6413 | 17.7533 | 18.6239 | 18.6239 | +0.32 (+1.75%) | 28,189,982 |
| 19 Nov 2007 | CNY | 18.8711 | 18.9094 | 18.1851 | 18.3035 | 18.3035 | -0.407 (-2.18%) | 15,220,974 |
| 16 Nov 2007 | CNY | 19.188 | 19.3621 | 18.6239 | 18.7109 | 18.7109 | -0.79 (-4.05%) | 22,021,846 |
| 15 Nov 2007 | CNY | 19.5014 | 20.0656 | 19.1915 | 19.5014 | 19.5014 | -0.289 (-1.46%) | 21,441,605 |
| 14 Nov 2007 | CNY | 19.3273 | 19.8148 | 18.4915 | 19.7905 | 19.7905 | +0.763 (+4.01%) | 28,164,172 |
| 13 Nov 2007 | CNY | 20.4695 | 20.5392 | 18.798 | 19.0278 | 19.0278 | -0.986 (-4.92%) | 17,669,769 |
| 12 Nov 2007 | CNY | 20.0447 | 20.7412 | 19.78 | 20.0133 | 20.0133 | -0.728 (-3.51%) | 14,619,621 |
| 9 Nov 2007 | CNY | 20.4765 | 21.3471 | 20.2885 | 20.7412 | 20.7412 | -0.125 (-0.60%) | 10,570,732 |
| 8 Nov 2007 | CNY | 21.8869 | 21.9739 | 20.7203 | 20.8665 | 20.8665 | -1.156 (-5.25%) | 12,558,371 |
| 7 Nov 2007 | CNY | 21.8381 | 22.1063 | 21.2775 | 22.0227 | 22.0227 | +0.428 (+1.98%) | 8,034,258 |
| 6 Nov 2007 | CNY | 21.4864 | 22.2873 | 21.4864 | 21.5944 | 21.5944 | -0.09 (-0.42%) | 8,810,068 |
| 5 Nov 2007 | CNY | 21.7197 | 22.1028 | 21.361 | 21.6849 | 21.6849 | -0.432 (-1.95%) | 13,756,724 |
| 2 Nov 2007 | CNY | 22.5659 | 22.5938 | 22.0436 | 22.1167 | 22.1167 | -0.596 (-2.62%) | 16,631,812 |
| 1 Nov 2007 | CNY | 22.9386 | 23.6072 | 22.6356 | 22.7122 | 22.7122 | -0.341 (-1.48%) | 22,067,677 |
| 31 Oct 2007 | CNY | 23.6107 | 23.7848 | 22.5311 | 23.0535 | 23.0535 | -0.104 (-0.45%) | 29,261,454 |
| 30 Oct 2007 | CNY | 23.4017 | 23.5097 | 22.6008 | 23.1579 | 23.1579 | -0.202 (-0.86%) | 23,938,885 |
| 29 Oct 2007 | CNY | 23.6107 | 24.5509 | 23.3321 | 23.3599 | 23.3599 | +0.007 (+0.03%) | 20,422,778 |
| 26 Oct 2007 | CNY | 22.1829 | 23.6699 | 22.0784 | 23.353 | 23.353 | +0.878 (+3.90%) | 17,124,863 |
| 25 Oct 2007 | CNY | 22.8097 | 22.8097 | 21.9391 | 22.4754 | 22.4754 | -0.481 (-2.09%) | 23,012,333 |
| 24 Oct 2007 | CNY | 22.2073 | 23.8544 | 22.1446 | 22.956 | 22.956 | +0.871 (+3.94%) | 17,766,421 |
| 23 Oct 2007 | CNY | 21.2148 | 22.1132 | 20.8944 | 22.0854 | 22.0854 | +0.975 (+4.62%) | 20,655,845 |
| 22 Oct 2007 | CNY | 20.7203 | 21.4446 | 20.372 | 21.1103 | 21.1103 | +0.111 (+0.53%) | 15,060,903 |
| 18 Oct 2007 | CNY | 21.9391 | 22.3918 | 20.8944 | 20.9989 | 20.9989 | -1.107 (-5.01%) | 19,336,099 |
