| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2008 | CNY | 21.18 | 20.63 | 21.1 | 21 | 20.875 | -0.099 (-0.47%) | 36,267,658 |
| 2 Jan 2008 | CNY | 21.66 | 20 | 20.6 | 21.1 | 20.974 | +0.736 (+3.63%) | 51,566,937 |
| 28 Dec 2007 | CNY | 20.87 | 20.34 | 20.67 | 20.36 | 20.238 | -0.308 (-1.50%) | 37,523,977 |
| 27 Dec 2007 | CNY | 20.77 | 19.98 | 20.27 | 20.67 | 20.547 | +0.447 (+2.23%) | 50,558,707 |
| 26 Dec 2007 | CNY | 20.34 | 19.7 | 20.02 | 20.22 | 20.099 | +0.239 (+1.20%) | 37,176,243 |
| 25 Dec 2007 | CNY | 20.29 | 19.85 | 20.24 | 19.98 | 19.861 | -0.199 (-0.99%) | 33,850,257 |
| 24 Dec 2007 | CNY | 20.45 | 19.85 | 20.33 | 20.18 | 20.059 | +0.119 (+0.60%) | 49,421,711 |
| 20 Dec 2007 | CNY | 20.18 | 19.87 | 19.95 | 20.06 | 19.94 | -0.139 (-0.69%) | 43,070,561 |
| 19 Dec 2007 | CNY | 20.2 | 18.75 | 18.9 | 20.2 | 20.079 | +1.074 (+5.65%) | 130,713,572 |
| 18 Dec 2007 | CNY | 19.48 | 18.95 | 18.98 | 19.12 | 19.006 | +0.119 (+0.63%) | 8,286,684 |
| 17 Dec 2007 | CNY | 19.27 | 18.81 | 19.25 | 19 | 18.887 | -0.308 (-1.61%) | 12,371,593 |
| 14 Dec 2007 | CNY | 19.37 | 18.78 | 18.82 | 19.31 | 19.195 | +0.318 (+1.69%) | 12,732,358 |
| 13 Dec 2007 | CNY | 19.44 | 18.9 | 19.1 | 18.99 | 18.877 | -0.199 (-1.04%) | 14,337,056 |
| 12 Dec 2007 | CNY | 19.69 | 19.13 | 19.69 | 19.19 | 19.075 | -0.497 (-2.54%) | 22,216,002 |
| 11 Dec 2007 | CNY | 20.07 | 19.52 | 19.9 | 19.69 | 19.572 | -0.119 (-0.61%) | 14,565,052 |
| 10 Dec 2007 | CNY | 19.88 | 19.1 | 19.23 | 19.81 | 19.692 | +0.189 (+0.97%) | 18,430,691 |
| 7 Dec 2007 | CNY | 19.71 | 19.3 | 19.5 | 19.62 | 19.503 | +0.119 (+0.61%) | 10,087,452 |
| 6 Dec 2007 | CNY | 19.76 | 19.35 | 19.52 | 19.5 | 19.384 | -0.06 (-0.31%) | 7,122,564 |
| 5 Dec 2007 | CNY | 19.74 | 19.18 | 19.38 | 19.56 | 19.443 | +0.308 (+1.61%) | 12,118,325 |
| 4 Dec 2007 | CNY | 19.58 | 19.15 | 19.41 | 19.25 | 19.135 | -0.07 (-0.36%) | 6,962,723 |
| 3 Dec 2007 | CNY | 19.78 | 18.7 | 18.8 | 19.32 | 19.204 | +0.398 (+2.11%) | 12,293,893 |
| 30 Nov 2007 | CNY | 19.5 | 18.83 | 19.3 | 18.92 | 18.807 | -0.646 (-3.32%) | 13,488,783 |
| 29 Nov 2007 | CNY | 19.7 | 18.7 | 18.91 | 19.57 | 19.453 | +1.014 (+5.50%) | 22,996,543 |
| 28 Nov 2007 | CNY | 19.1 | 18.49 | 18.96 | 18.55 | 18.439 | -0.417 (-2.21%) | 8,750,394 |
| 27 Nov 2007 | CNY | 19.45 | 18.41 | 18.7 | 18.97 | 18.857 | +0.119 (+0.64%) | 14,801,300 |
| 26 Nov 2007 | CNY | 19.38 | 18.75 | 19.25 | 18.85 | 18.737 | -0.199 (-1.05%) | 13,136,985 |
| 23 Nov 2007 | CNY | 19.22 | 18.4 | 18.85 | 19.05 | 18.936 | +0.01 (+0.05%) | 16,352,011 |
| 22 Nov 2007 | CNY | 19.8 | 19.01 | 19.45 | 19.04 | 18.926 | -0.636 (-3.25%) | 14,358,945 |
| 21 Nov 2007 | CNY | 20 | 19.62 | 19.9 | 19.68 | 19.562 | -0.03 (-0.15%) | 10,724,462 |
| 20 Nov 2007 | CNY | 19.93 | 19.45 | 19.6 | 19.71 | 19.592 | +0.109 (+0.56%) | 18,370,169 |
