| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2008 | CNY | 17.49 | 17.62 | 17.1 | 17.16 | 17.16 | -0.5 (-2.83%) | 33,486,349 |
| 23 May 2008 | CNY | 17.47 | 18.17 | 17.4 | 17.66 | 17.66 | +0.19 (+1.09%) | 71,651,971 |
| 22 May 2008 | CNY | 17.39 | 18.05 | 17.25 | 17.47 | 17.47 | -0.39 (-2.18%) | 62,111,853 |
| 21 May 2008 | CNY | 16.71 | 18.26 | 16.53 | 17.86 | 17.86 | +1.11 (+6.63%) | 84,310,981 |
| 20 May 2008 | CNY | 17.28 | 17.34 | 16.64 | 16.75 | 16.75 | -0.59 (-3.40%) | 43,757,811 |
| 19 May 2008 | CNY | 17.58 | 17.58 | 17.3 | 17.34 | 17.34 | -0.27 (-1.53%) | 19,655,603 |
| 16 May 2008 | CNY | 17.68 | 17.93 | 17.3 | 17.61 | 17.61 | -0.04 (-0.23%) | 28,805,516 |
| 14 May 2008 | CNY | 17.29 | 17.78 | 17.21 | 17.65 | 17.65 | +0.26 (+1.50%) | 36,379,775 |
| 13 May 2008 | CNY | 17.33 | 17.68 | 17.05 | 17.39 | 17.39 | -0.47 (-2.63%) | 49,764,271 |
| 12 May 2008 | CNY | 17.69 | 18.1 | 17.55 | 17.86 | 17.86 | -0.05 (-0.28%) | 31,257,092 |
| 9 May 2008 | CNY | 18 | 18.38 | 17.67 | 17.91 | 17.91 | -0.08 (-0.44%) | 42,167,385 |
| 8 May 2008 | CNY | 17.75 | 18 | 17.41 | 17.99 | 17.99 | +0.05 (+0.28%) | 44,666,713 |
| 7 May 2008 | CNY | 18.4 | 18.85 | 17.9 | 17.94 | 17.94 | -0.41 (-2.23%) | 76,069,619 |
| 6 May 2008 | CNY | 18.13 | 18.97 | 17.9 | 18.35 | 18.35 | +0.18 (+0.99%) | 104,590,014 |
| 5 May 2008 | CNY | 18.27 | 18.33 | 17.88 | 18.17 | 18.17 | +0.1 (+0.55%) | 72,112,788 |
| 30 Apr 2008 | CNY | 17.1 | 18.27 | 17.1 | 18.07 | 18.07 | +1.01 (+5.92%) | 132,775,743 |
| 29 Apr 2008 | CNY | 16.75 | 17.26 | 16.59 | 17.06 | 17.06 | +0.22 (+1.31%) | 39,752,031 |
| 28 Apr 2008 | CNY | 17.48 | 17.48 | 16.8 | 16.84 | 16.84 | -0.75 (-4.26%) | 58,880,318 |
| 25 Apr 2008 | CNY | 18.08 | 18.14 | 17.57 | 17.59 | 17.59 | -0.56 (-3.09%) | 98,517,754 |
| 24 Apr 2008 | CNY | 17.79 | 18.17 | 17.01 | 18.15 | 18.15 | +1.63 (+9.87%) | 150,576,452 |
| 23 Apr 2008 | CNY | 15.96 | 16.64 | 15.61 | 16.52 | 16.52 | +0.51 (+3.19%) | 49,553,289 |
| 22 Apr 2008 | CNY | 16.07 | 16.08 | 15.35 | 16.01 | 16.01 | -0.05 (-0.31%) | 36,725,220 |
| 21 Apr 2008 | CNY | 16.72 | 17 | 16 | 16.06 | 16.06 | +0.04 (+0.25%) | 44,680,186 |
| 18 Apr 2008 | CNY | 16.88 | 16.9 | 16 | 16.02 | 16.02 | -0.85 (-5.04%) | 53,498,098 |
| 17 Apr 2008 | CNY | 16.94 | 17.4 | 16.72 | 16.87 | 16.87 | -0.12 (-0.71%) | 25,323,396 |
| 16 Apr 2008 | CNY | 17.16 | 17.28 | 16.98 | 16.99 | 16.99 | -0.07 (-0.41%) | 17,856,566 |
| 15 Apr 2008 | CNY | 16.91 | 17.06 | 16.8 | 17.06 | 17.06 | +0.15 (+0.89%) | 27,476,267 |
| 14 Apr 2008 | CNY | 17.2 | 17.29 | 16.87 | 16.91 | 16.91 | -0.58 (-3.32%) | 36,951,401 |
| 11 Apr 2008 | CNY | 17.35 | 17.56 | 17.15 | 17.49 | 17.49 | +0.14 (+0.81%) | 30,645,279 |
| 10 Apr 2008 | CNY | 17.11 | 17.41 | 16.98 | 17.35 | 17.35 | +0.03 (+0.17%) | 30,213,982 |
