| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | CNY | 13.6068 | 14.1026 | 13.6068 | 13.9145 | 13.9145 | -0.017 (-0.12%) | 1,059,500 |
| 3 Dec 2007 | CNY | 14.2479 | 14.4231 | 13.8889 | 13.9316 | 13.9316 | -0.316 (-2.22%) | 5,288,283 |
| 30 Nov 2007 | CNY | 14.6325 | 14.6539 | 14.1474 | 14.2479 | 14.2479 | -0.321 (-2.20%) | 3,116,575 |
| 29 Nov 2007 | CNY | 14.2735 | 14.6539 | 14.156 | 14.5684 | 14.5684 | +0.462 (+3.27%) | 4,371,606 |
| 28 Nov 2007 | CNY | 14.0278 | 14.3825 | 13.8889 | 14.1068 | 14.1068 | +0.038 (+0.27%) | 3,632,672 |
| 27 Nov 2007 | CNY | 13.8034 | 14.2094 | 13.6709 | 14.0684 | 14.0684 | -0.09 (-0.63%) | 2,888,598 |
| 26 Nov 2007 | CNY | 14.1453 | 14.5406 | 13.6752 | 14.1581 | 14.1581 | +0.16 (+1.14%) | 2,979,765 |
| 23 Nov 2007 | CNY | 13.2479 | 14.0064 | 13.0363 | 13.9979 | 13.9979 | +0.451 (+3.33%) | 2,527,036 |
| 22 Nov 2007 | CNY | 14.3056 | 14.3056 | 13.2949 | 13.547 | 13.547 | -0.972 (-6.70%) | 4,024,622 |
| 21 Nov 2007 | CNY | 14.3162 | 15.1453 | 14.2308 | 14.5192 | 14.5192 | +0.649 (+4.68%) | 5,126,921 |
| 19 Nov 2007 | CNY | 13.8162 | 14.2094 | 13.6923 | 13.8697 | 13.8697 | +0.197 (+1.44%) | 2,710,422 |
| 16 Nov 2007 | CNY | 13.2265 | 13.7735 | 13.141 | 13.6731 | 13.6731 | +0.156 (+1.15%) | 3,118,185 |
| 15 Nov 2007 | CNY | 13.4402 | 13.9936 | 12.8675 | 13.5171 | 13.5171 | +0.077 (+0.57%) | 6,562,530 |
| 14 Nov 2007 | CNY | 12.4979 | 13.5662 | 12.4979 | 13.4402 | 13.4402 | +1.049 (+8.47%) | 9,649,481 |
| 13 Nov 2007 | CNY | 13.4615 | 13.5897 | 12.1795 | 12.391 | 12.391 | -0.679 (-5.20%) | 6,233,507 |
| 12 Nov 2007 | CNY | 13.5684 | 14.0064 | 12.7991 | 13.0705 | 13.0705 | -1.032 (-7.32%) | 10,896,715 |
| 9 Nov 2007 | CNY | 14.938 | 15.0641 | 13.7393 | 14.1026 | 14.1026 | -1.117 (-7.34%) | 12,428,942 |
| 8 Nov 2007 | CNY | 15.8932 | 15.8932 | 15.1709 | 15.2201 | 15.2201 | -0.673 (-4.24%) | 3,254,369 |
| 7 Nov 2007 | CNY | 15.7863 | 16.1325 | 15.3846 | 15.8932 | 15.8932 | +0.594 (+3.88%) | 6,835,008 |
| 6 Nov 2007 | CNY | 15.0855 | 16.0256 | 14.9573 | 15.2991 | 15.2991 | -0.301 (-1.93%) | 4,583,521 |
| 5 Nov 2007 | CNY | 15.812 | 16.2115 | 14.9359 | 15.6004 | 15.6004 | -0.788 (-4.81%) | 6,077,700 |
| 2 Nov 2007 | CNY | 17.735 | 17.735 | 16.3462 | 16.3889 | 16.3889 | -1.675 (-9.27%) | 9,127,525 |
| 1 Nov 2007 | CNY | 17.8803 | 18.3718 | 17.6923 | 18.0641 | 18.0641 | +0.376 (+2.13%) | 11,197,311 |
| 31 Oct 2007 | CNY | 17.8697 | 18.1197 | 17.5684 | 17.688 | 17.688 | -0.179 (-1.00%) | 3,429,714 |
| 30 Oct 2007 | CNY | 17.4786 | 18.1197 | 17.3462 | 17.8675 | 17.8675 | +0.421 (+2.41%) | 7,387,408 |
| 29 Oct 2007 | CNY | 16.8803 | 18.1838 | 16.718 | 17.4466 | 17.4466 | +0.771 (+4.63%) | 5,468,154 |
| 26 Oct 2007 | CNY | 16.0598 | 16.8547 | 15.812 | 16.6752 | 16.6752 | +0.622 (+3.87%) | 4,301,388 |
| 25 Oct 2007 | CNY | 16.8803 | 16.8803 | 16.0256 | 16.0534 | 16.0534 | -0.938 (-5.52%) | 8,921,820 |
| 24 Oct 2007 | CNY | 16.6197 | 17.5855 | 16.3675 | 16.9915 | 16.9915 | +0.618 (+3.77%) | 4,591,646 |
| 23 Oct 2007 | CNY | 16.0021 | 16.7735 | 15.438 | 16.3739 | 16.3739 | +0.209 (+1.30%) | 9,165,040 |
