| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2007 | CNY | 27.59 | 27.6 | 26.28 | 26.4 | 26.4 | -1 (-3.65%) | 2,434,565 |
| 24 Sep 2007 | CNY | 26.05 | 28 | 26.05 | 27.4 | 27.4 | +1.51 (+5.83%) | 3,796,555 |
| 21 Sep 2007 | CNY | 23.89 | 25.99 | 23.81 | 25.89 | 25.89 | +2 (+8.37%) | 4,762,805 |
| 20 Sep 2007 | CNY | 24.03 | 24.49 | 23.65 | 23.89 | 23.89 | +0.09 (+0.38%) | 2,257,494 |
| 19 Sep 2007 | CNY | 24.79 | 24.9 | 23.5 | 23.8 | 23.8 | -1 (-4.03%) | 2,894,828 |
| 18 Sep 2007 | CNY | 25.25 | 25.44 | 24 | 24.8 | 24.8 | -0.45 (-1.78%) | 3,507,776 |
| 17 Sep 2007 | CNY | 25.19 | 25.8 | 24.6 | 25.25 | 25.25 | -0.1 (-0.39%) | 5,272,690 |
| 14 Sep 2007 | CNY | 24.05 | 25.5 | 23.15 | 25.35 | 25.35 | +1.44 (+6.02%) | 4,898,797 |
| 13 Sep 2007 | CNY | 24.15 | 24.3 | 23.2 | 23.91 | 23.91 | -0.05 (-0.21%) | 2,695,950 |
| 12 Sep 2007 | CNY | 22.78 | 24.3 | 22.75 | 23.96 | 23.96 | +1.73 (+7.78%) | 5,756,883 |
| 11 Sep 2007 | CNY | 24.2 | 24.8 | 22.1 | 22.23 | 22.23 | -1.87 (-7.76%) | 5,544,146 |
| 10 Sep 2007 | CNY | 23.4 | 24.88 | 23.04 | 24.1 | 24.1 | +0.99 (+4.28%) | 7,051,869 |
| 7 Sep 2007 | CNY | 22.06 | 24 | 21.53 | 23.11 | 23.11 | +0.6 (+2.67%) | 6,100,721 |
| 6 Sep 2007 | CNY | 22.41 | 23.47 | 22.1 | 22.51 | 22.51 | +0.21 (+0.94%) | 5,852,449 |
| 5 Sep 2007 | CNY | 20.58 | 22.32 | 20.56 | 22.3 | 22.3 | +1.81 (+8.83%) | 8,390,051 |
| 4 Sep 2007 | CNY | 19.35 | 21.1 | 19.33 | 20.49 | 20.49 | +1.24 (+6.44%) | 7,057,958 |
| 3 Sep 2007 | CNY | 19.11 | 19.61 | 18.79 | 19.25 | 19.25 | +0.23 (+1.21%) | 4,827,288 |
| 31 Aug 2007 | CNY | 19.7 | 20.25 | 18.95 | 19.02 | 19.02 | -0.4 (-2.06%) | 8,673,843 |
| 30 Aug 2007 | CNY | 17.99 | 19.42 | 17.9 | 19.42 | 19.42 | +1.77 (+10.03%) | 4,210,029 |
| 29 Aug 2007 | CNY | 18.38 | 18.38 | 17.48 | 17.65 | 17.65 | -0.63 (-3.45%) | 3,342,082 |
| 28 Aug 2007 | CNY | 18.67 | 18.8 | 18.16 | 18.28 | 18.28 | -0.57 (-3.02%) | 3,155,742 |
| 27 Aug 2007 | CNY | 18.8 | 19.2 | 18.61 | 18.85 | 18.85 | +0.2 (+1.07%) | 3,013,166 |
| 24 Aug 2007 | CNY | 18.85 | 18.98 | 18.57 | 18.65 | 18.65 | -0.05 (-0.27%) | 2,242,193 |
| 23 Aug 2007 | CNY | 19 | 19 | 18.46 | 18.7 | 18.7 | -0.2 (-1.06%) | 4,355,178 |
| 22 Aug 2007 | CNY | 18.75 | 19.1 | 18.58 | 18.9 | 18.9 | -0.39 (-2.02%) | 4,889,266 |
| 21 Aug 2007 | CNY | 19.7 | 19.71 | 19.1 | 19.29 | 19.29 | -0.21 (-1.08%) | 3,080,687 |
| 20 Aug 2007 | CNY | 18.88 | 19.65 | 18.8 | 19.5 | 19.5 | +1.12 (+6.09%) | 5,651,934 |
| 17 Aug 2007 | CNY | 18 | 18.79 | 17.71 | 18.38 | 18.38 | +0.36 (+2.00%) | 3,905,469 |
| 16 Aug 2007 | CNY | 17.44 | 18.34 | 17.2 | 18.02 | 18.02 | +0.43 (+2.44%) | 2,563,593 |
| 15 Aug 2007 | CNY | 17.76 | 18.1 | 17.17 | 17.59 | 17.59 | +0.04 (+0.23%) | 2,385,000 |
