| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2007 | CNY | 59.6 | 60.28 | 59.6 | 59.8 | 59.8 | +0.33 (+0.55%) | 7,096,732 |
| 5 Dec 2007 | CNY | 58.15 | 59.96 | 57.6 | 59.47 | 59.47 | +1.32 (+2.27%) | 8,083,287 |
| 4 Dec 2007 | CNY | 57.2 | 59.7 | 56.8 | 58.15 | 58.15 | +0.83 (+1.45%) | 10,939,810 |
| 3 Dec 2007 | CNY | 54.9 | 57.78 | 54.52 | 57.32 | 57.32 | +2.49 (+4.54%) | 10,915,856 |
| 30 Nov 2007 | CNY | 56.28 | 56.75 | 54.5 | 54.83 | 54.83 | -1.6 (-2.84%) | 9,926,030 |
| 29 Nov 2007 | CNY | 54.08 | 56.93 | 53.55 | 56.43 | 56.43 | +3.53 (+6.67%) | 16,124,132 |
| 28 Nov 2007 | CNY | 53.6 | 54.5 | 52.49 | 52.9 | 52.9 | -0.61 (-1.14%) | 8,255,916 |
| 27 Nov 2007 | CNY | 55.35 | 56.26 | 53.5 | 53.51 | 53.51 | -2.3 (-4.12%) | 10,818,733 |
| 26 Nov 2007 | CNY | 58.51 | 58.98 | 55.78 | 55.81 | 55.81 | -1.74 (-3.02%) | 8,647,223 |
| 23 Nov 2007 | CNY | 56.59 | 58.17 | 55.21 | 57.55 | 57.55 | +0.44 (+0.77%) | 9,783,579 |
| 22 Nov 2007 | CNY | 60.08 | 60.95 | 56.83 | 57.11 | 57.11 | -4.31 (-7.02%) | 14,058,379 |
| 21 Nov 2007 | CNY | 62.88 | 63.16 | 61.01 | 61.42 | 61.42 | -1.35 (-2.15%) | 6,275,282 |
| 20 Nov 2007 | CNY | 61.71 | 63.3 | 60.5 | 62.77 | 62.77 | +0.11 (+0.18%) | 11,381,958 |
| 19 Nov 2007 | CNY | 65.7 | 66.2 | 62.1 | 62.66 | 62.66 | -2.69 (-4.12%) | 10,554,990 |
| 16 Nov 2007 | CNY | 63.97 | 66.38 | 63.4 | 65.35 | 65.35 | +0.25 (+0.38%) | 6,615,890 |
| 15 Nov 2007 | CNY | 64.38 | 67.24 | 63.01 | 65.1 | 65.1 | +0.13 (+0.20%) | 15,107,255 |
| 14 Nov 2007 | CNY | 61.97 | 64.99 | 61 | 64.97 | 64.97 | +4.93 (+8.21%) | 16,313,109 |
| 13 Nov 2007 | CNY | 62.3 | 64 | 59.38 | 60.04 | 60.04 | -1.62 (-2.63%) | 14,714,942 |
| 12 Nov 2007 | CNY | 60.3 | 62.69 | 60 | 61.66 | 61.66 | -0.45 (-0.72%) | 11,605,712 |
| 9 Nov 2007 | CNY | 61 | 63.58 | 60.28 | 62.11 | 62.11 | +0.88 (+1.44%) | 13,434,015 |
| 8 Nov 2007 | CNY | 64.6 | 64.6 | 61.1 | 61.23 | 61.23 | -4.26 (-6.50%) | 12,922,757 |
| 7 Nov 2007 | CNY | 67.05 | 68 | 62.9 | 65.49 | 65.49 | -1.13 (-1.70%) | 11,768,762 |
| 6 Nov 2007 | CNY | 67.7 | 68.2 | 66 | 66.62 | 66.62 | -1.36 (-2.00%) | 10,651,543 |
| 5 Nov 2007 | CNY | 69.75 | 70.87 | 67.35 | 67.98 | 67.98 | -2.62 (-3.71%) | 11,551,046 |
| 2 Nov 2007 | CNY | 71.8 | 72.77 | 70 | 70.6 | 70.6 | -2.45 (-3.35%) | 10,269,439 |
| 1 Nov 2007 | CNY | 74.59 | 75.5 | 73 | 73.05 | 73.05 | -1.54 (-2.06%) | 8,416,552 |
| 31 Oct 2007 | CNY | 75.65 | 75.98 | 73.6 | 74.59 | 74.59 | -0.43 (-0.57%) | 9,281,123 |
| 30 Oct 2007 | CNY | 74 | 75.88 | 72.95 | 75.02 | 75.02 | -0.06 (-0.08%) | 12,878,658 |
| 29 Oct 2007 | CNY | 70.65 | 75.31 | 69.73 | 75.08 | 75.08 | +4.73 (+6.72%) | 16,838,861 |
| 26 Oct 2007 | CNY | 68 | 71.74 | 67.11 | 70.35 | 70.35 | +1.13 (+1.63%) | 11,684,815 |
