| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2007 | CNY | 22.5143 | 24.7143 | 22.25 | 23.8571 | 23.8571 | +0.421 (+1.80%) | 19,960,711 |
| 1 Nov 2007 | CNY | 23.4357 | 23.4357 | 23.4357 | 23.4357 | 23.4357 | 0.0 (0.0%) | 0 |
| 31 Oct 2007 | CNY | 22.2 | 23.7857 | 21.7143 | 23.4357 | 23.4357 | +0.907 (+4.03%) | 17,019,525 |
| 30 Oct 2007 | CNY | 21.5071 | 23.0714 | 21.5071 | 22.5286 | 22.5286 | +1.243 (+5.84%) | 11,528,976 |
| 29 Oct 2007 | CNY | 22.1429 | 22.6 | 20.8571 | 21.2857 | 21.2857 | -0.857 (-3.87%) | 10,273,928 |
| 26 Oct 2007 | CNY | 21.2857 | 22.3929 | 20.9286 | 22.1429 | 22.1429 | +1.571 (+7.64%) | 18,266,792 |
| 25 Oct 2007 | CNY | 19.4286 | 21.1071 | 18.9357 | 20.5714 | 20.5714 | +1.064 (+5.46%) | 20,488,934 |
| 24 Oct 2007 | CNY | 18.7 | 20.3571 | 18.7 | 19.5071 | 19.5071 | +0.829 (+4.44%) | 8,123,253 |
| 23 Oct 2007 | CNY | 19.4071 | 19.9643 | 17.8571 | 18.6786 | 18.6786 | -1 (-5.08%) | 5,765,999 |
| 22 Oct 2007 | CNY | 20.3429 | 20.4643 | 19.6429 | 19.6786 | 19.6786 | -1.014 (-4.90%) | 4,335,662 |
| 19 Oct 2007 | CNY | 20.4857 | 21.0714 | 19.75 | 20.6929 | 20.6929 | +0.114 (+0.56%) | 6,390,771 |
| 18 Oct 2007 | CNY | 20.7071 | 21.3429 | 19.5714 | 20.5786 | 20.5786 | -0.129 (-0.62%) | 9,629,928 |
| 17 Oct 2007 | CNY | 22.8286 | 23.3571 | 20.6429 | 20.7071 | 20.7071 | -1.407 (-6.36%) | 15,166,757 |
| 16 Oct 2007 | CNY | 22.1143 | 22.1143 | 22.1143 | 22.1143 | 22.1143 | 0.0 (0.0%) | 0 |
| 15 Oct 2007 | CNY | 20.7143 | 22.2714 | 19.6429 | 22.1143 | 22.1143 | +1.479 (+7.17%) | 23,180,841 |
| 12 Oct 2007 | CNY | 20.4286 | 21.0357 | 19.2 | 20.6357 | 20.6357 | +0.143 (+0.70%) | 10,740,433 |
| 11 Oct 2007 | CNY | 20.2714 | 21.2714 | 20.2143 | 20.4929 | 20.4929 | +0.029 (+0.14%) | 6,891,194 |
| 10 Oct 2007 | CNY | 20.7786 | 21.5071 | 20.2214 | 20.4643 | 20.4643 | -0.464 (-2.22%) | 8,633,402 |
| 9 Oct 2007 | CNY | 20.2071 | 21.3429 | 18.8357 | 20.9286 | 20.9286 | +0.714 (+3.53%) | 9,406,775 |
| 8 Oct 2007 | CNY | 21.5071 | 21.5071 | 20.1429 | 20.2143 | 20.2143 | -1.2 (-5.60%) | 10,845,629 |
| 28 Sep 2007 | CNY | 21.8643 | 22.3643 | 21.3571 | 21.4143 | 21.4143 | -0.371 (-1.70%) | 7,103,549 |
| 27 Sep 2007 | CNY | 21.0714 | 21.9286 | 20.5714 | 21.7857 | 21.7857 | +0.629 (+2.97%) | 4,680,120 |
| 26 Sep 2007 | CNY | 20.7143 | 21.7 | 20.6429 | 21.1571 | 21.1571 | -0.043 (-0.20%) | 4,135,220 |
| 25 Sep 2007 | CNY | 22.6071 | 22.7143 | 20.6786 | 21.2 | 21.2 | -1.657 (-7.25%) | 11,136,753 |
| 24 Sep 2007 | CNY | 22.9929 | 24.6357 | 22.2714 | 22.8571 | 22.8571 | +0.464 (+2.07%) | 17,776,059 |
| 21 Sep 2007 | CNY | 20.1571 | 22.3929 | 20.15 | 22.3929 | 22.3929 | +2.036 (+10.00%) | 13,126,127 |
| 20 Sep 2007 | CNY | 20.3571 | 21.2786 | 20.15 | 20.3571 | 20.3571 | -0.193 (-0.94%) | 6,833,275 |
| 19 Sep 2007 | CNY | 21.7857 | 21.7857 | 20.2857 | 20.55 | 20.55 | -1.514 (-6.86%) | 8,507,954 |
| 18 Sep 2007 | CNY | 22.8429 | 23.7857 | 21.5714 | 22.0643 | 22.0643 | -0.507 (-2.25%) | 7,857,278 |
| 17 Sep 2007 | CNY | 22.5714 | 22.5714 | 22.5714 | 22.5714 | 22.5714 | 0.0 (0.0%) | 0 |
