| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2007 | CNY | 31.7 | 31.7 | 31 | 31.14 | 31.14 | -0.79 (-2.47%) | 56,570,544 |
| 11 Dec 2007 | CNY | 31.46 | 32.16 | 31.46 | 31.93 | 31.93 | +0.51 (+1.62%) | 66,667,187 |
| 10 Dec 2007 | CNY | 30.91 | 31.7 | 30.58 | 31.42 | 31.42 | +0.11 (+0.35%) | 73,573,163 |
| 7 Dec 2007 | CNY | 31.1 | 31.5 | 30.66 | 31.31 | 31.31 | +0.19 (+0.61%) | 52,003,939 |
| 6 Dec 2007 | CNY | 31.5 | 31.55 | 30.9 | 31.12 | 31.12 | -0.32 (-1.02%) | 41,854,873 |
| 5 Dec 2007 | CNY | 30.6 | 31.8 | 30.34 | 31.44 | 31.44 | +0.85 (+2.78%) | 77,030,428 |
| 4 Dec 2007 | CNY | 30.6 | 31.07 | 30.5 | 30.59 | 30.59 | +0.15 (+0.49%) | 52,118,221 |
| 3 Dec 2007 | CNY | 30.98 | 30.98 | 30.3 | 30.44 | 30.44 | -1.08 (-3.43%) | 82,453,500 |
| 30 Nov 2007 | CNY | 32.75 | 32.75 | 31.5 | 31.52 | 31.52 | -1.53 (-4.63%) | 102,415,694 |
| 29 Nov 2007 | CNY | 32.77 | 33.2 | 32.09 | 33.05 | 33.05 | +0.9 (+2.80%) | 92,477,754 |
| 28 Nov 2007 | CNY | 32.66 | 32.99 | 31.9 | 32.15 | 32.15 | -0.4 (-1.23%) | 84,353,584 |
| 27 Nov 2007 | CNY | 33.49 | 33.49 | 32.52 | 32.55 | 32.55 | -1.21 (-3.58%) | 89,219,330 |
| 26 Nov 2007 | CNY | 35 | 35.18 | 33.7 | 33.76 | 33.76 | -0.83 (-2.40%) | 79,180,154 |
| 23 Nov 2007 | CNY | 34.89 | 35.11 | 33.75 | 34.59 | 34.59 | -0.52 (-1.48%) | 72,126,327 |
| 22 Nov 2007 | CNY | 36 | 36.37 | 35 | 35.11 | 35.11 | -1.71 (-4.64%) | 93,696,895 |
| 21 Nov 2007 | CNY | 37.5 | 37.86 | 36.7 | 36.82 | 36.82 | -0.62 (-1.66%) | 73,896,670 |
| 20 Nov 2007 | CNY | 37.6 | 37.97 | 36.86 | 37.44 | 37.44 | -0.63 (-1.65%) | 74,227,607 |
| 19 Nov 2007 | CNY | 38.74 | 38.74 | 37.67 | 38.07 | 38.07 | -0.75 (-1.93%) | 72,918,432 |
| 16 Nov 2007 | CNY | 37.45 | 39.05 | 37.03 | 38.82 | 38.82 | +0.91 (+2.40%) | 100,419,881 |
| 15 Nov 2007 | CNY | 38.3 | 38.5 | 37.8 | 37.91 | 37.91 | -0.97 (-2.49%) | 78,225,681 |
| 14 Nov 2007 | CNY | 37.73 | 39.55 | 37 | 38.88 | 38.88 | +1.85 (+5.00%) | 117,135,044 |
| 13 Nov 2007 | CNY | 37.05 | 37.94 | 36.5 | 37.03 | 37.03 | +0.58 (+1.59%) | 110,540,452 |
| 12 Nov 2007 | CNY | 36.99 | 37.75 | 36 | 36.45 | 36.45 | -1.73 (-4.53%) | 106,270,767 |
| 9 Nov 2007 | CNY | 37.85 | 38.39 | 36.66 | 38.18 | 38.18 | -0.01 (-0.03%) | 143,226,603 |
| 8 Nov 2007 | CNY | 39.2 | 39.75 | 38 | 38.19 | 38.19 | -2.24 (-5.54%) | 140,050,961 |
| 7 Nov 2007 | CNY | 39.7 | 40.73 | 38.28 | 40.43 | 40.43 | +0.44 (+1.10%) | 216,618,870 |
| 6 Nov 2007 | CNY | 41.4 | 42.4 | 39.8 | 39.99 | 39.99 | -3.97 (-9.03%) | 342,977,820 |
| 5 Nov 2007 | CNY | 48.6 | 48.62 | 41.7 | 43.96 | 43.96 | 0.0 (0.0%) | 1,547,499,487 |
