| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2008 | CNY | 14.8308 | 14.8308 | 13.6385 | 13.8231 | 13.8231 | -1.254 (-8.32%) | 29,086,305 |
| 16 Jun 2008 | CNY | 14.5462 | 15.3769 | 14.0846 | 15.0769 | 15.0769 | +0.192 (+1.29%) | 37,002,997 |
| 13 Jun 2008 | CNY | 16.1769 | 16.2692 | 14.8539 | 14.8846 | 14.8846 | -1.2 (-7.46%) | 32,254,704 |
| 12 Jun 2008 | CNY | 16.4615 | 16.7385 | 15.6615 | 16.0846 | 16.0846 | -0.631 (-3.77%) | 26,806,041 |
| 11 Jun 2008 | CNY | 16.7 | 17.0385 | 16.4077 | 16.7154 | 16.7154 | -0.215 (-1.27%) | 22,360,743 |
| 10 Jun 2008 | CNY | 17.6923 | 17.8462 | 16.9308 | 16.9308 | 16.9308 | -1.877 (-9.98%) | 34,097,579 |
| 6 Jun 2008 | CNY | 18.8077 | 18.8077 | 18.8077 | 18.8077 | 18.8077 | 0.0 (0.0%) | 0 |
| 5 Jun 2008 | CNY | 18.5231 | 19.1462 | 18.4692 | 18.8077 | 18.8077 | +0.169 (+0.91%) | 16,294,839 |
| 4 Jun 2008 | CNY | 19.2231 | 19.3462 | 18.5462 | 18.6385 | 18.6385 | -0.708 (-3.66%) | 25,855,104 |
| 3 Jun 2008 | CNY | 19.7539 | 19.8385 | 19.1 | 19.3462 | 19.3462 | -0.331 (-1.68%) | 27,055,931 |
| 2 Jun 2008 | CNY | 19.7692 | 19.9615 | 19.0769 | 19.6769 | 19.6769 | -0.508 (-2.52%) | 45,578,106 |
| 30 May 2008 | CNY | 19.7692 | 20.3769 | 19.4462 | 20.1846 | 20.1846 | +0.531 (+2.70%) | 33,107,678 |
| 29 May 2008 | CNY | 20.3539 | 20.7539 | 19.6 | 19.6539 | 19.6539 | -1 (-4.84%) | 41,204,230 |
| 28 May 2008 | CNY | 20.3846 | 20.7539 | 19.5385 | 20.6539 | 20.6539 | +0.454 (+2.25%) | 45,588,914 |
| 27 May 2008 | CNY | 19.9231 | 20.5 | 19.8615 | 20.2 | 20.2 | +0.315 (+1.59%) | 19,447,434 |
| 26 May 2008 | CNY | 20.3692 | 20.3769 | 19.5846 | 19.8846 | 19.8846 | -0.692 (-3.36%) | 26,641,555 |
| 23 May 2008 | CNY | 21.4462 | 21.6769 | 20.2385 | 20.5769 | 20.5769 | -1.1 (-5.07%) | 54,611,126 |
| 22 May 2008 | CNY | 22.6923 | 22.7692 | 21.6615 | 21.6769 | 21.6769 | -1.608 (-6.90%) | 67,397,947 |
| 21 May 2008 | CNY | 22.9846 | 23.8385 | 22.0846 | 23.2846 | 23.2846 | -0.108 (-0.46%) | 50,101,152 |
| 20 May 2008 | CNY | 25.1154 | 25.5385 | 23.1615 | 23.3923 | 23.3923 | -1.423 (-5.73%) | 51,729,380 |
| 19 May 2008 | CNY | 24.9615 | 25.0769 | 24.4 | 24.8154 | 24.8154 | -0.031 (-0.12%) | 37,644,852 |
| 16 May 2008 | CNY | 24.0077 | 25.0462 | 23.9846 | 24.8462 | 24.8462 | +1.369 (+5.83%) | 77,468,640 |
| 15 May 2008 | CNY | 23.8615 | 24.3077 | 23.4615 | 23.4769 | 23.4769 | -0.031 (-0.13%) | 37,617,308 |
| 14 May 2008 | CNY | 22.3539 | 23.5231 | 22.3539 | 23.5077 | 23.5077 | +0.985 (+4.37%) | 34,175,599 |
| 13 May 2008 | CNY | 22.1385 | 23.0615 | 22.0077 | 22.5231 | 22.5231 | -0.438 (-1.91%) | 29,276,616 |
| 12 May 2008 | CNY | 22.7077 | 23.6154 | 22.4 | 22.9615 | 22.9615 | -0.554 (-2.36%) | 33,684,614 |
| 9 May 2008 | CNY | 23.6154 | 23.9846 | 22.4615 | 23.5154 | 23.5154 | +0.046 (+0.20%) | 36,367,609 |
| 8 May 2008 | CNY | 22.4231 | 23.6077 | 22.2154 | 23.4692 | 23.4692 | +0.838 (+3.70%) | 32,698,790 |
| 7 May 2008 | CNY | 23.7308 | 24.0846 | 22.5846 | 22.6308 | 22.6308 | -1.246 (-5.22%) | 49,299,364 |
| 6 May 2008 | CNY | 24.4615 | 24.6308 | 23.8462 | 23.8769 | 23.8769 | -0.823 (-3.33%) | 40,921,284 |
