| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2008 | CNY | 24.8692 | 26.8769 | 24.5769 | 26.1231 | 26.1231 | +1.669 (+6.83%) | 55,896,812 |
| 29 Jan 2008 | CNY | 25.1615 | 25.7539 | 23.9769 | 24.4539 | 24.4539 | -0.631 (-2.51%) | 41,757,290 |
| 28 Jan 2008 | CNY | 27.4462 | 27.4615 | 25.0846 | 25.0846 | 25.0846 | -2.785 (-9.99%) | 36,228,741 |
| 25 Jan 2008 | CNY | 28.1846 | 28.3692 | 26.9308 | 27.8692 | 27.8692 | -0.038 (-0.14%) | 31,358,610 |
| 24 Jan 2008 | CNY | 28.1 | 28.4539 | 26.4615 | 27.9077 | 27.9077 | +0.254 (+0.92%) | 51,177,571 |
| 23 Jan 2008 | CNY | 26.7692 | 27.9231 | 26.5385 | 27.6539 | 27.6539 | +0.839 (+3.13%) | 40,570,722 |
| 22 Jan 2008 | CNY | 27.9231 | 27.9308 | 25.6385 | 26.8154 | 26.8154 | -1.631 (-5.73%) | 68,331,905 |
| 21 Jan 2008 | CNY | 30.9154 | 31.2308 | 28.1385 | 28.4462 | 28.4462 | -2.431 (-7.87%) | 57,646,789 |
| 18 Jan 2008 | CNY | 30.4615 | 31.1462 | 29.7923 | 30.8769 | 30.8769 | -0.131 (-0.42%) | 68,619,612 |
| 17 Jan 2008 | CNY | 32.9 | 33.0769 | 30.3 | 31.0077 | 31.0077 | -2.662 (-7.90%) | 111,332,371 |
| 16 Jan 2008 | CNY | 34.8923 | 34.9077 | 33.6231 | 33.6692 | 33.6692 | -2.215 (-6.17%) | 80,878,508 |
| 15 Jan 2008 | CNY | 35.2923 | 36.5385 | 33.7615 | 35.8846 | 35.8846 | +0.531 (+1.50%) | 100,887,224 |
| 14 Jan 2008 | CNY | 36.3846 | 36.6154 | 35.0077 | 35.3539 | 35.3539 | -0.992 (-2.73%) | 52,351,375 |
| 11 Jan 2008 | CNY | 37.6154 | 38.0615 | 36.1462 | 36.3462 | 36.3462 | -0.954 (-2.56%) | 40,946,933 |
| 10 Jan 2008 | CNY | 36.2308 | 37.3462 | 35.8385 | 37.3 | 37.3 | +1.085 (+2.99%) | 36,872,537 |
| 9 Jan 2008 | CNY | 36.3077 | 36.9077 | 35.7692 | 36.2154 | 36.2154 | -0.561 (-1.53%) | 31,580,213 |
| 8 Jan 2008 | CNY | 36.6077 | 37.7692 | 36.1539 | 36.7769 | 36.7769 | +0.285 (+0.78%) | 43,381,436 |
| 7 Jan 2008 | CNY | 36.8846 | 37.4846 | 36.2154 | 36.4923 | 36.4923 | -0.608 (-1.64%) | 48,721,549 |
| 4 Jan 2008 | CNY | 35.3769 | 37.6539 | 35.2923 | 37.1 | 37.1 | +1.777 (+5.03%) | 47,556,607 |
| 3 Jan 2008 | CNY | 34.5923 | 35.6769 | 34.2385 | 35.3231 | 35.3231 | +0.392 (+1.12%) | 46,538,423 |
| 2 Jan 2008 | CNY | 33.0077 | 35 | 32.6923 | 34.9308 | 34.9308 | +2.115 (+6.45%) | 53,760,323 |
| 28 Dec 2007 | CNY | 33.5231 | 33.6846 | 32.6923 | 32.8154 | 32.8154 | -0.631 (-1.89%) | 27,362,773 |
| 27 Dec 2007 | CNY | 32.9385 | 33.7692 | 32.1923 | 33.4462 | 33.4462 | +0.592 (+1.80%) | 39,446,413 |
| 26 Dec 2007 | CNY | 33.1615 | 33.7539 | 32.2154 | 32.8539 | 32.8539 | -0.231 (-0.70%) | 38,275,022 |
| 25 Dec 2007 | CNY | 33.9308 | 34.2385 | 32.8846 | 33.0846 | 33.0846 | -0.692 (-2.05%) | 33,018,675 |
| 24 Dec 2007 | CNY | 32.5385 | 34.5077 | 32.5385 | 33.7769 | 33.7769 | +1.5 (+4.65%) | 45,305,976 |
| 21 Dec 2007 | CNY | 31.9846 | 33.1308 | 31.7154 | 32.2769 | 32.2769 | +0.215 (+0.67%) | 28,120,025 |
| 20 Dec 2007 | CNY | 31.0385 | 33.5385 | 31.0385 | 32.0615 | 32.0615 | +1.477 (+4.83%) | 41,911,964 |
| 19 Dec 2007 | CNY | 30.4615 | 30.9154 | 29.6769 | 30.5846 | 30.5846 | +1.115 (+3.78%) | 32,546,290 |
| 18 Dec 2007 | CNY | 28.4539 | 30.5385 | 28.0154 | 29.4692 | 29.4692 | +0.938 (+3.29%) | 35,535,684 |
