| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2008 | CNY | 16.0769 | 16.15 | 14.7154 | 14.8115 | 14.8115 | -1.5 (-9.20%) | 12,271,781 |
| 4 Jun 2008 | CNY | 16.8077 | 16.8269 | 15.7885 | 16.3115 | 16.3115 | -0.892 (-5.19%) | 5,710,460 |
| 3 Jun 2008 | CNY | 16.8462 | 18.1885 | 16.5539 | 17.2039 | 17.2039 | +10.778 (+167.73%) | 4,118,433 |
| 3 Jun 2008 |
|
|||||||
| 2 Jun 2008 | CNY | 16.8568 | 17.094 | 16.6239 | 16.7073 | 16.7073 | +0.028 (+0.17%) | 4,566,861 |
| 30 May 2008 | CNY | 17.094 | 17.1795 | 16.3996 | 16.6795 | 16.6795 | -0.385 (-2.25%) | 10,446,499 |
| 29 May 2008 | CNY | 16.6667 | 17.2009 | 16.6667 | 17.0641 | 17.0641 | +0.07 (+0.41%) | 6,704,731 |
| 28 May 2008 | CNY | 17.2009 | 17.5192 | 16.3675 | 16.9936 | 16.9936 | +0.017 (+0.10%) | 11,288,871 |
| 27 May 2008 | CNY | 16.7756 | 17.1667 | 16.6731 | 16.9765 | 16.9765 | +0.284 (+1.70%) | 10,736,294 |
| 26 May 2008 | CNY | 17.468 | 17.5214 | 16.6667 | 16.6923 | 16.6923 | -0.951 (-5.39%) | 12,716,580 |
| 23 May 2008 | CNY | 17.6453 | 18.0556 | 17.2756 | 17.6432 | 17.6432 | -0.256 (-1.43%) | 6,774,627 |
| 22 May 2008 | CNY | 17.515 | 18.1667 | 16.8803 | 17.8996 | 17.8996 | +1.385 (+8.38%) | 22,378,332 |
| 20 May 2008 | CNY | 17.5214 | 17.6282 | 16.2393 | 16.515 | 16.515 | -1.002 (-5.72%) | 10,676,886 |
| 19 May 2008 | CNY | 16.859 | 17.6282 | 16.6047 | 17.5171 | 17.5171 | +0.925 (+5.58%) | 12,198,045 |
| 16 May 2008 | CNY | 16.5043 | 16.7094 | 16.3248 | 16.5919 | 16.5919 | +0.088 (+0.53%) | 6,865,765 |
| 15 May 2008 | CNY | 16.453 | 16.7735 | 16.0256 | 16.5043 | 16.5043 | +0.026 (+0.16%) | 8,369,056 |
| 14 May 2008 | CNY | 16.0684 | 16.7308 | 16 | 16.4786 | 16.4786 | +0.479 (+2.99%) | 8,419,839 |
| 13 May 2008 | CNY | 15.1709 | 16.1346 | 15.1709 | 16 | 16 | +0.295 (+1.88%) | 12,374,860 |
| 12 May 2008 | CNY | 15.8761 | 16.891 | 15.656 | 15.7051 | 15.7051 | -0.521 (-3.21%) | 16,348,264 |
| 9 May 2008 | CNY | 16.3803 | 16.6239 | 15.8547 | 16.2265 | 16.2265 | -0.115 (-0.71%) | 15,701,994 |
| 8 May 2008 | CNY | 14.765 | 16.4444 | 14.7436 | 16.3419 | 16.3419 | +1.393 (+9.32%) | 18,622,763 |
| 7 May 2008 | CNY | 14.9744 | 15.5876 | 14.9145 | 14.9487 | 14.9487 | -0.156 (-1.03%) | 16,278,069 |
| 6 May 2008 | CNY | 14.3162 | 15.2735 | 14.2094 | 15.1047 | 15.1047 | +0.733 (+5.10%) | 18,223,250 |
| 5 May 2008 | CNY | 14.3056 | 14.9081 | 14.2735 | 14.3718 | 14.3718 | +0.434 (+3.11%) | 24,165,830 |
| 30 Apr 2008 | CNY | 13.2906 | 14.1154 | 13.2265 | 13.938 | 13.938 | +0.677 (+5.11%) | 32,499,469 |
| 29 Apr 2008 | CNY | 12.2863 | 13.265 | 12.2863 | 13.2607 | 13.2607 | +1.068 (+8.76%) | 31,714,754 |
| 28 Apr 2008 | CNY | 12.1154 | 12.4466 | 11.9188 | 12.1923 | 12.1923 | 0.0 (0.0%) | 13,433,018 |
| 25 Apr 2008 | CNY | 12.391 | 12.6004 | 11.9872 | 12.1923 | 12.1923 | -0.201 (-1.62%) | 17,698,496 |
| 24 Apr 2008 | CNY | 12.391 | 12.4466 | 11.9252 | 12.3932 | 12.3932 | +1.079 (+9.54%) | 27,747,439 |
| 23 Apr 2008 | CNY | 10.8996 | 11.3462 | 10.3633 | 11.3141 | 11.3141 | +0.526 (+4.87%) | 6,614,651 |
| 22 Apr 2008 | CNY | 10.8953 | 11.1111 | 10.1197 | 10.7885 | 10.7885 | -0.449 (-3.99%) | 10,814,965 |
