| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2008 | CNY | 16.4594 | 16.7735 | 15.6111 | 16.468 | 16.468 | -0.098 (-0.59%) | 8,653,165 |
| 16 Jan 2008 | CNY | 16.3462 | 16.8547 | 16.3462 | 16.5662 | 16.5662 | -0.308 (-1.82%) | 7,248,402 |
| 15 Jan 2008 | CNY | 16.9188 | 17.3056 | 16.7115 | 16.8739 | 16.8739 | -0.062 (-0.37%) | 13,193,018 |
| 14 Jan 2008 | CNY | 17.3077 | 17.4039 | 16.8162 | 16.9359 | 16.9359 | -0.419 (-2.41%) | 4,985,992 |
| 11 Jan 2008 | CNY | 17.1539 | 17.5534 | 17.0278 | 17.3547 | 17.3547 | +0.203 (+1.18%) | 12,868,165 |
| 10 Jan 2008 | CNY | 16.5812 | 17.5705 | 16.1325 | 17.1517 | 17.1517 | +0.716 (+4.36%) | 14,601,412 |
| 9 Jan 2008 | CNY | 15.812 | 16.5385 | 15.6026 | 16.4359 | 16.4359 | +0.583 (+3.68%) | 7,067,197 |
| 8 Jan 2008 | CNY | 16.5641 | 16.6624 | 15.5983 | 15.8526 | 15.8526 | -0.594 (-3.61%) | 12,100,996 |
| 7 Jan 2008 | CNY | 14.9829 | 16.4765 | 14.9829 | 16.4466 | 16.4466 | +1.468 (+9.80%) | 23,166,276 |
| 4 Jan 2008 | CNY | 14.6987 | 15.1068 | 14.5299 | 14.9786 | 14.9786 | +0.295 (+2.01%) | 13,154,834 |
| 3 Jan 2008 | CNY | 15.0641 | 15.1667 | 14.3803 | 14.6838 | 14.6838 | -0.382 (-2.54%) | 16,383,968 |
| 2 Jan 2008 | CNY | 15.3846 | 15.5534 | 14.7692 | 15.0662 | 15.0662 | -0.269 (-1.76%) | 6,248,955 |
| 28 Dec 2007 | CNY | 15.4274 | 15.7051 | 15.1966 | 15.3355 | 15.3355 | -0.092 (-0.60%) | 5,358,815 |
| 27 Dec 2007 | CNY | 15.1709 | 15.5983 | 14.5278 | 15.4274 | 15.4274 | +0.47 (+3.14%) | 18,263,255 |
| 26 Dec 2007 | CNY | 15 | 15.1709 | 14.7436 | 14.9573 | 14.9573 | -0.009 (-0.06%) | 4,184,893 |
| 25 Dec 2007 | CNY | 14.9466 | 15.0812 | 14.7244 | 14.9658 | 14.9658 | +0.246 (+1.67%) | 5,640,036 |
| 24 Dec 2007 | CNY | 14.4444 | 15.0021 | 14.4444 | 14.7201 | 14.7201 | +0.38 (+2.65%) | 4,935,322 |
| 21 Dec 2007 | CNY | 13.8889 | 14.3483 | 13.8504 | 14.3397 | 14.3397 | +0.355 (+2.54%) | 4,361,371 |
| 20 Dec 2007 | CNY | 14.0321 | 14.0321 | 13.718 | 13.985 | 13.985 | +0.068 (+0.49%) | 6,327,261 |
| 19 Dec 2007 | CNY | 14.0598 | 14.2094 | 13.6752 | 13.9167 | 13.9167 | +0.124 (+0.90%) | 3,116,950 |
| 18 Dec 2007 | CNY | 13.6282 | 14.1026 | 13.6111 | 13.7927 | 13.7927 | +0.143 (+1.05%) | 1,458,662 |
| 17 Dec 2007 | CNY | 14.5727 | 14.7137 | 13.5897 | 13.6496 | 13.6496 | -0.72 (-5.01%) | 3,679,369 |
| 14 Dec 2007 | CNY | 14.188 | 14.7393 | 13.6752 | 14.3697 | 14.3697 | +0.096 (+0.67%) | 5,647,669 |
| 13 Dec 2007 | CNY | 15.3633 | 15.3633 | 14.2308 | 14.2735 | 14.2735 | -0.942 (-6.19%) | 2,914,189 |
| 12 Dec 2007 | CNY | 15.359 | 15.3868 | 14.9594 | 15.2158 | 15.2158 | -0.115 (-0.75%) | 3,062,124 |
| 11 Dec 2007 | CNY | 15.2564 | 15.7265 | 15.0855 | 15.3312 | 15.3312 | +0.288 (+1.92%) | 5,497,418 |
| 10 Dec 2007 | CNY | 14.5299 | 15.3419 | 14.4231 | 15.0427 | 15.0427 | +0.308 (+2.09%) | 5,593,334 |
| 7 Dec 2007 | CNY | 14.7393 | 14.8718 | 14.4231 | 14.735 | 14.735 | 0.0 (0.0%) | 1,435,374 |
| 6 Dec 2007 | CNY | 14.5299 | 14.9466 | 14.359 | 14.735 | 14.735 | +0.397 (+2.77%) | 3,878,400 |
| 5 Dec 2007 | CNY | 13.9188 | 14.3633 | 13.6966 | 14.3376 | 14.3376 | +0.423 (+3.04%) | 2,452,174 |
