| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | CNY | 15 | 15.36 | 14.2 | 14.43 | 14.43 | -0.54 (-3.61%) | 9,217,283 |
| 18 Oct 2007 | CNY | 16.51 | 16.9 | 14.97 | 14.97 | 14.97 | -1.66 (-9.98%) | 10,624,045 |
| 17 Oct 2007 | CNY | 16.5 | 17.6 | 16.3 | 16.63 | 16.63 | -0.56 (-3.26%) | 13,007,837 |
| 16 Oct 2007 | CNY | 16.99 | 17.77 | 16.63 | 17.19 | 17.19 | +0.41 (+2.44%) | 9,465,780 |
| 15 Oct 2007 | CNY | 16.35 | 17.49 | 15.68 | 16.78 | 16.78 | +0.27 (+1.64%) | 9,331,957 |
| 12 Oct 2007 | CNY | 17.1 | 17.35 | 15.81 | 16.51 | 16.51 | -0.89 (-5.11%) | 12,043,484 |
| 11 Oct 2007 | CNY | 17.75 | 18.75 | 17.39 | 17.4 | 17.4 | -0.35 (-1.97%) | 15,389,079 |
| 10 Oct 2007 | CNY | 16.78 | 18 | 16.45 | 17.75 | 17.75 | +1.07 (+6.41%) | 16,754,194 |
| 9 Oct 2007 | CNY | 15.98 | 16.79 | 15.65 | 16.68 | 16.68 | +0.5 (+3.09%) | 9,594,334 |
| 8 Oct 2007 | CNY | 15.94 | 16.8 | 15.61 | 16.18 | 16.18 | +0.58 (+3.72%) | 13,844,022 |
| 28 Sep 2007 | CNY | 14.5 | 15.6 | 14.38 | 15.6 | 15.6 | +1.42 (+10.01%) | 16,243,016 |
| 27 Sep 2007 | CNY | 14.79 | 15.16 | 14.05 | 14.18 | 14.18 | -0.89 (-5.91%) | 11,082,873 |
| 26 Sep 2007 | CNY | 16 | 16.2 | 15 | 15.07 | 15.07 | -1.04 (-6.46%) | 7,634,070 |
| 25 Sep 2007 | CNY | 15.6 | 16.6 | 15.6 | 16.11 | 16.11 | +0.12 (+0.75%) | 6,918,215 |
| 24 Sep 2007 | CNY | 15.95 | 16.7 | 15.08 | 15.99 | 15.99 | +0.13 (+0.82%) | 10,117,131 |
| 21 Sep 2007 | CNY | 17.15 | 17.35 | 15.37 | 15.86 | 15.86 | -1.16 (-6.82%) | 13,044,485 |
| 20 Sep 2007 | CNY | 17.58 | 18.09 | 16.72 | 17.02 | 17.02 | -0.87 (-4.86%) | 14,292,053 |
| 19 Sep 2007 | CNY | 18.3 | 18.8 | 17.8 | 17.89 | 17.89 | -0.33 (-1.81%) | 10,999,329 |
| 18 Sep 2007 | CNY | 18 | 18.8 | 17.7 | 18.22 | 18.22 | +0.22 (+1.22%) | 13,377,424 |
| 17 Sep 2007 | CNY | 18.01 | 18.8 | 18 | 18 | 18 | -0.4 (-2.17%) | 12,246,211 |
| 14 Sep 2007 | CNY | 18.15 | 19.75 | 17.71 | 18.4 | 18.4 | -0.42 (-2.23%) | 20,322,296 |
| 13 Sep 2007 | CNY | 16.9 | 18.83 | 16.21 | 18.82 | 18.82 | +1.7 (+9.93%) | 20,352,880 |
| 12 Sep 2007 | CNY | 17.2 | 17.95 | 15.52 | 17.12 | 17.12 | -0.08 (-0.47%) | 19,288,737 |
| 11 Sep 2007 | CNY | 18.07 | 18.9 | 16.75 | 17.2 | 17.2 | -1.11 (-6.06%) | 16,830,854 |
| 10 Sep 2007 | CNY | 17.2 | 18.8 | 16.8 | 18.31 | 18.31 | +0.5 (+2.81%) | 17,053,737 |
| 7 Sep 2007 | CNY | 17.53 | 19 | 17.41 | 17.81 | 17.81 | +0.4 (+2.30%) | 27,635,838 |
| 6 Sep 2007 | CNY | 15.91 | 17.41 | 15.36 | 17.41 | 17.41 | +1.58 (+9.98%) | 21,126,096 |
| 5 Sep 2007 | CNY | 15 | 16.15 | 15 | 15.83 | 15.83 | +0.68 (+4.49%) | 13,943,809 |
| 4 Sep 2007 | CNY | 15.87 | 16.37 | 14.81 | 15.15 | 15.15 | -1.02 (-6.31%) | 16,224,815 |
| 3 Sep 2007 | CNY | 16.11 | 17.49 | 16 | 16.17 | 16.17 | -0.12 (-0.74%) | 19,124,006 |
