| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2007 | CNY | 30.3846 | 30.3846 | 28.4615 | 28.5308 | 28.5308 | -1.938 (-6.36%) | 36,440,519 |
| 14 Dec 2007 | CNY | 30.6846 | 30.6923 | 28.8923 | 30.4692 | 30.4692 | -0.362 (-1.17%) | 49,080,753 |
| 13 Dec 2007 | CNY | 32.8 | 33.3 | 30.7692 | 30.8308 | 30.8308 | -1.946 (-5.94%) | 44,227,153 |
| 12 Dec 2007 | CNY | 33.8462 | 34.1539 | 32.3462 | 32.7769 | 32.7769 | -1.485 (-4.33%) | 32,785,803 |
| 11 Dec 2007 | CNY | 34.5231 | 35 | 33.7 | 34.2615 | 34.2615 | -0.115 (-0.34%) | 35,754,878 |
| 10 Dec 2007 | CNY | 32.6462 | 35.0769 | 32.4231 | 34.3769 | 34.3769 | +1.2 (+3.62%) | 47,212,867 |
| 7 Dec 2007 | CNY | 32.3077 | 33.4615 | 31.7692 | 33.1769 | 33.1769 | +1.354 (+4.25%) | 33,257,112 |
| 6 Dec 2007 | CNY | 31.6154 | 32.4462 | 31.2308 | 31.8231 | 31.8231 | +0.192 (+0.61%) | 33,641,946 |
| 5 Dec 2007 | CNY | 30.9615 | 32.1154 | 30.0769 | 31.6308 | 31.6308 | +0.685 (+2.21%) | 52,939,409 |
| 4 Dec 2007 | CNY | 30.8923 | 31.8846 | 30.7692 | 30.9462 | 30.9462 | +0.1 (+0.32%) | 25,033,576 |
| 3 Dec 2007 | CNY | 31.2308 | 31.6923 | 30.6154 | 30.8462 | 30.8462 | -1.046 (-3.28%) | 37,957,579 |
| 30 Nov 2007 | CNY | 33.8077 | 34.5692 | 31.7692 | 31.8923 | 31.8923 | -0.439 (-1.36%) | 61,203,196 |
| 29 Nov 2007 | CNY | 32.3308 | 32.3308 | 32.3308 | 32.3308 | 32.3308 | 0.0 (0.0%) | 0 |
| 28 Nov 2007 | CNY | 31.6923 | 33.4231 | 30.6923 | 32.3308 | 32.3308 | +1.139 (+3.65%) | 54,988,856 |
| 27 Nov 2007 | CNY | 31.9615 | 32.4308 | 30.6923 | 31.1923 | 31.1923 | -1.215 (-3.75%) | 42,340,520 |
| 26 Nov 2007 | CNY | 33.5 | 34.2154 | 32.1539 | 32.4077 | 32.4077 | +0.115 (+0.36%) | 37,561,849 |
| 23 Nov 2007 | CNY | 32.9 | 33.4462 | 31.5231 | 32.2923 | 32.2923 | -0.962 (-2.89%) | 30,514,526 |
| 22 Nov 2007 | CNY | 33.8462 | 34.5385 | 33.0846 | 33.2539 | 33.2539 | -1.777 (-5.07%) | 28,933,022 |
| 21 Nov 2007 | CNY | 36.1539 | 36.6846 | 34.8615 | 35.0308 | 35.0308 | -1.308 (-3.60%) | 31,727,606 |
| 20 Nov 2007 | CNY | 34.3846 | 37.1769 | 33.2923 | 36.3385 | 36.3385 | +1.746 (+5.05%) | 51,638,037 |
| 19 Nov 2007 | CNY | 35.5385 | 35.9231 | 34.2692 | 34.5923 | 34.5923 | -0.962 (-2.70%) | 19,085,636 |
| 16 Nov 2007 | CNY | 35.3923 | 36.0769 | 34.6385 | 35.5538 | 35.5538 | -0.954 (-2.61%) | 25,002,364 |
| 15 Nov 2007 | CNY | 36.7692 | 37.8462 | 36 | 36.5077 | 36.5077 | -0.677 (-1.82%) | 37,526,665 |
| 14 Nov 2007 | CNY | 35 | 37.2 | 33.7692 | 37.1846 | 37.1846 | +3.369 (+9.96%) | 46,552,639 |
| 13 Nov 2007 | CNY | 34.5385 | 35.7539 | 33.1539 | 33.8154 | 33.8154 | -0.3 (-0.88%) | 42,542,541 |
| 12 Nov 2007 | CNY | 34.6154 | 35.3846 | 32.7846 | 34.1154 | 34.1154 | -2.308 (-6.34%) | 49,640,643 |
| 9 Nov 2007 | CNY | 36.6154 | 38.1539 | 36.1539 | 36.4231 | 36.4231 | -0.031 (-0.08%) | 38,870,118 |
| 8 Nov 2007 | CNY | 37.3077 | 37.6923 | 35.3846 | 36.4539 | 36.4539 | -1.069 (-2.85%) | 27,128,103 |
| 7 Nov 2007 | CNY | 36.7846 | 38.8308 | 36.6923 | 37.5231 | 37.5231 | +1.077 (+2.95%) | 35,370,907 |
| 6 Nov 2007 | CNY | 39.2308 | 39.8154 | 35.4462 | 36.4462 | 36.4462 | -2.938 (-7.46%) | 64,568,504 |
