| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2008 | CNY | 17.11 | 17.41 | 16.98 | 17.35 | 17.35 | +0.03 (+0.17%) | 30,213,982 |
| 9 Apr 2008 | CNY | 18.2 | 18.2 | 17.3 | 17.32 | 17.32 | -0.88 (-4.84%) | 51,092,634 |
| 8 Apr 2008 | CNY | 18.36 | 18.52 | 18.03 | 18.2 | 18.2 | -0.15 (-0.82%) | 52,546,067 |
| 7 Apr 2008 | CNY | 17.53 | 18.5 | 17.25 | 18.35 | 18.35 | +0.8 (+4.56%) | 73,961,115 |
| 3 Apr 2008 | CNY | 17.16 | 17.68 | 16.82 | 17.55 | 17.55 | +0.39 (+2.27%) | 48,833,176 |
| 2 Apr 2008 | CNY | 17 | 17.5 | 16.7 | 17.16 | 17.16 | +0.33 (+1.96%) | 50,428,940 |
| 1 Apr 2008 | CNY | 17.2 | 17.35 | 16.73 | 16.83 | 16.83 | -0.39 (-2.26%) | 52,397,667 |
| 31 Mar 2008 | CNY | 17.25 | 17.73 | 16.98 | 17.22 | 17.22 | -0.65 (-3.64%) | 65,326,509 |
| 28 Mar 2008 | CNY | 16.79 | 17.94 | 16.7 | 17.87 | 17.87 | +0.88 (+5.18%) | 86,356,351 |
| 27 Mar 2008 | CNY | 18 | 18.01 | 16.94 | 16.99 | 16.99 | -1.54 (-8.31%) | 118,422,283 |
| 26 Mar 2008 | CNY | 19.02 | 19.19 | 18.5 | 18.53 | 18.53 | -0.48 (-2.52%) | 61,324,992 |
| 25 Mar 2008 | CNY | 19.35 | 19.35 | 18.74 | 19.01 | 19.01 | -0.82 (-4.14%) | 87,628,586 |
| 24 Mar 2008 | CNY | 21 | 21 | 19.8 | 19.83 | 19.83 | -1.2 (-5.71%) | 124,089,400 |
| 21 Mar 2008 | CNY | 21.58 | 21.6 | 20.85 | 21.03 | 21.03 | -0.87 (-3.97%) | 99,172,483 |
| 20 Mar 2008 | CNY | 20.55 | 22.19 | 20.35 | 21.9 | 21.9 | -0.68 (-3.01%) | 102,927,976 |
| 19 Mar 2008 | CNY | 23.1 | 23.15 | 22.01 | 22.58 | 22.58 | +0.1 (+0.44%) | 91,274,519 |
| 18 Mar 2008 | CNY | 22.48 | 23.14 | 22 | 22.48 | 22.48 | -0.13 (-0.57%) | 126,806,396 |
| 17 Mar 2008 | CNY | 22.32 | 23.13 | 21.65 | 22.61 | 22.61 | +0.28 (+1.25%) | 93,093,391 |
| 14 Mar 2008 | CNY | 21.68 | 22.7 | 21.61 | 22.33 | 22.33 | +0.68 (+3.14%) | 68,888,865 |
| 13 Mar 2008 | CNY | 21.98 | 22.16 | 21.34 | 21.65 | 21.65 | -0.41 (-1.86%) | 51,173,682 |
| 12 Mar 2008 | CNY | 22.8 | 23 | 22 | 22.06 | 22.06 | -0.2 (-0.90%) | 40,596,595 |
| 11 Mar 2008 | CNY | 21.98 | 22.39 | 21.85 | 22.26 | 22.26 | +0.26 (+1.18%) | 27,941,884 |
| 10 Mar 2008 | CNY | 22.4 | 22.41 | 21.88 | 22 | 22 | -0.64 (-2.83%) | 44,590,438 |
| 7 Mar 2008 | CNY | 22.54 | 22.94 | 22.23 | 22.64 | 22.64 | -0.16 (-0.70%) | 27,962,000 |
| 6 Mar 2008 | CNY | 22.28 | 23.28 | 22 | 22.8 | 22.8 | +0.61 (+2.75%) | 55,299,657 |
| 5 Mar 2008 | CNY | 22.28 | 22.48 | 21.95 | 22.19 | 22.19 | -0.24 (-1.07%) | 35,446,760 |
| 4 Mar 2008 | CNY | 23.1 | 23.44 | 22.32 | 22.43 | 22.43 | -0.6 (-2.61%) | 47,825,195 |
| 3 Mar 2008 | CNY | 22.43 | 23.3 | 22 | 23.03 | 23.03 | +0.46 (+2.04%) | 52,868,425 |
| 29 Feb 2008 | CNY | 22.18 | 22.76 | 22.1 | 22.57 | 22.57 | +0.33 (+1.48%) | 32,589,134 |
| 28 Feb 2008 | CNY | 22.61 | 22.63 | 22.08 | 22.24 | 22.24 | -0.34 (-1.51%) | 30,797,655 |
