| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27 Feb 2008 | CNY | 22.39 | 22.84 | 22.2 | 22.58 | 22.58 | +0.18 (+0.80%) | 37,200,628 |
| 26 Feb 2008 | CNY | 22.49 | 22.68 | 21.8 | 22.4 | 22.4 | +0.49 (+2.24%) | 54,404,257 |
| 25 Feb 2008 | CNY | 23.13 | 23.25 | 21.89 | 21.91 | 21.91 | -1.22 (-5.27%) | 70,867,995 |
| 22 Feb 2008 | CNY | 23.8 | 23.85 | 23 | 23.13 | 23.13 | -0.89 (-3.71%) | 69,928,190 |
| 21 Feb 2008 | CNY | 24 | 24.29 | 23.61 | 24.02 | 24.02 | -0.09 (-0.37%) | 44,977,312 |
| 20 Feb 2008 | CNY | 25 | 25.08 | 24.08 | 24.11 | 24.11 | -0.63 (-2.55%) | 84,320,551 |
| 19 Feb 2008 | CNY | 24.18 | 24.79 | 23.9 | 24.74 | 24.74 | +0.69 (+2.87%) | 85,659,284 |
| 18 Feb 2008 | CNY | 24.08 | 24.26 | 23.76 | 24.05 | 24.05 | +0.18 (+0.75%) | 64,813,106 |
| 15 Feb 2008 | CNY | 24.1 | 24.1 | 23.46 | 23.87 | 23.87 | -0.29 (-1.20%) | 63,967,371 |
| 14 Feb 2008 | CNY | 24.18 | 24.28 | 23.84 | 24.16 | 24.16 | +0.24 (+1.00%) | 58,507,941 |
| 13 Feb 2008 | CNY | 24 | 24.25 | 23.49 | 23.92 | 23.92 | -0.79 (-3.20%) | 115,436,107 |
| 5 Feb 2008 | CNY | 25 | 25.43 | 24.48 | 24.71 | 24.71 | -1.68 (-6.37%) | 315,762,895 |
| 4 Feb 2008 | CNY | 24.71 | 26.45 | 24.71 | 26.39 | 26.39 | +1.97 (+8.07%) | 71,450,545 |
| 1 Feb 2008 | CNY | 25.29 | 25.29 | 24.01 | 24.42 | 24.42 | -0.85 (-3.36%) | 38,882,441 |
| 31 Jan 2008 | CNY | 24.47 | 25.87 | 24.3 | 25.27 | 25.27 | +0.82 (+3.35%) | 57,915,585 |
| 30 Jan 2008 | CNY | 24.5 | 25.08 | 24.12 | 24.45 | 24.45 | +0.25 (+1.03%) | 35,004,399 |
| 29 Jan 2008 | CNY | 24.02 | 24.53 | 23.8 | 24.2 | 24.2 | +0.18 (+0.75%) | 31,381,803 |
| 28 Jan 2008 | CNY | 25.98 | 25.98 | 24 | 24.02 | 24.02 | -2.12 (-8.11%) | 53,055,470 |
| 25 Jan 2008 | CNY | 26.02 | 26.43 | 25.46 | 26.14 | 26.14 | +0.13 (+0.50%) | 43,557,555 |
| 24 Jan 2008 | CNY | 26.55 | 26.79 | 25.8 | 26.01 | 26.01 | -0.39 (-1.48%) | 49,719,178 |
| 23 Jan 2008 | CNY | 26.15 | 26.83 | 25.9 | 26.4 | 26.4 | +0.22 (+0.84%) | 54,986,347 |
| 22 Jan 2008 | CNY | 27.19 | 27.19 | 25.6 | 26.18 | 26.18 | -1.3 (-4.73%) | 96,345,055 |
| 21 Jan 2008 | CNY | 29.1 | 29.2 | 27.35 | 27.48 | 27.48 | -1.61 (-5.53%) | 61,190,739 |
| 18 Jan 2008 | CNY | 28.9 | 29.2 | 28.8 | 29.09 | 29.09 | +0.05 (+0.17%) | 41,030,703 |
| 17 Jan 2008 | CNY | 29.51 | 29.88 | 28.7 | 29.04 | 29.04 | -0.62 (-2.09%) | 71,397,307 |
