| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | CNY | 24.5 | 25.8333 | 24.5 | 24.5083 | 24.5083 | +0.025 (+0.10%) | 8,533,064 |
| 23 Jul 2007 | CNY | 23.7167 | 24.8167 | 23.7167 | 24.4833 | 24.4833 | +0.983 (+4.18%) | 9,152,925 |
| 20 Jul 2007 | CNY | 23 | 23.775 | 22.5 | 23.5 | 23.5 | +0.558 (+2.43%) | 6,515,414 |
| 19 Jul 2007 | CNY | 22.6583 | 23.4583 | 22.65 | 22.9417 | 22.9417 | +0.292 (+1.29%) | 3,332,808 |
| 18 Jul 2007 | CNY | 23.1583 | 23.2917 | 22.4583 | 22.65 | 22.65 | -0.558 (-2.41%) | 4,174,488 |
| 17 Jul 2007 | CNY | 22.825 | 23.7917 | 22.0917 | 23.2083 | 23.2083 | -0.292 (-1.24%) | 7,047,747 |
| 13 Jul 2007 | CNY | 22.9917 | 23.75 | 22.3333 | 23.5 | 23.5 | +0.433 (+1.88%) | 4,056,486 |
| 12 Jul 2007 | CNY | 23.125 | 23.6667 | 22.5833 | 23.0667 | 23.0667 | +0.108 (+0.47%) | 4,321,312 |
| 11 Jul 2007 | CNY | 21.8417 | 23.075 | 21.8417 | 22.9583 | 22.9583 | +1.117 (+5.11%) | 5,983,687 |
| 10 Jul 2007 | CNY | 22.6083 | 22.65 | 21.6667 | 21.8417 | 21.8417 | -0.75 (-3.32%) | 4,128,697 |
| 9 Jul 2007 | CNY | 22.0083 | 22.9167 | 21.8417 | 22.5917 | 22.5917 | +0.783 (+3.59%) | 5,990,390 |
| 6 Jul 2007 | CNY | 19.75 | 21.8333 | 19.7083 | 21.8083 | 21.8083 | +1.825 (+9.13%) | 8,149,492 |
| 5 Jul 2007 | CNY | 20.9167 | 21.125 | 19.9667 | 19.9833 | 19.9833 | -1.208 (-5.70%) | 3,695,044 |
| 4 Jul 2007 | CNY | 21.0833 | 21.825 | 20.7333 | 21.1917 | 21.1917 | +0.317 (+1.52%) | 6,110,656 |
| 3 Jul 2007 | CNY | 21 | 21.2917 | 19.9833 | 20.875 | 20.875 | +0.125 (+0.60%) | 7,677,333 |
| 2 Jul 2007 | CNY | 21.7083 | 22.0833 | 19.7083 | 20.75 | 20.75 | -0.817 (-3.79%) | 7,710,093 |
| 29 Jun 2007 | CNY | 21.5 | 22.3333 | 21.25 | 21.5667 | 21.5667 | -0.567 (-2.56%) | 5,372,745 |
| 28 Jun 2007 | CNY | 23.5833 | 24.375 | 22 | 22.1333 | 22.1333 | -1.45 (-6.15%) | 5,439,681 |
| 27 Jun 2007 | CNY | 23.0417 | 23.75 | 22.5083 | 23.5833 | 23.5833 | +0.642 (+2.80%) | 7,012,771 |
| 26 Jun 2007 | CNY | 21.8167 | 22.9417 | 21.5667 | 22.9417 | 22.9417 | +0.758 (+3.42%) | 4,901,764 |
| 25 Jun 2007 | CNY | 22.5417 | 23.1167 | 21.9167 | 22.1833 | 22.1833 | -0.108 (-0.49%) | 9,028,434 |
| 22 Jun 2007 | CNY | 23.7333 | 24.5833 | 22.0833 | 22.2917 | 22.2917 | -1.667 (-6.96%) | 9,343,512 |
| 21 Jun 2007 | CNY | 23.4167 | 24.9417 | 23.3333 | 23.9583 | 23.9583 | +0.35 (+1.48%) | 9,381,876 |
| 20 Jun 2007 | CNY | 25.375 | 25.4833 | 23.3333 | 23.6083 | 23.6083 | -1.558 (-6.19%) | 14,202,409 |
| 19 Jun 2007 | CNY | 23.5833 | 25.1667 | 23.5833 | 25.1667 | 25.1667 | +2.292 (+10.02%) | 20,593,425 |
| 18 Jun 2007 | CNY | 22.9167 | 23.8083 | 22.75 | 22.875 | 22.875 | +0.35 (+1.55%) | 10,655,499 |
| 15 Jun 2007 | CNY | 22.7917 | 23.2083 | 22.425 | 22.525 | 22.525 | -0.225 (-0.99%) | 7,260,343 |
| 14 Jun 2007 | CNY | 22.1667 | 23.4833 | 21.8167 | 22.75 | 22.75 | +0.208 (+0.92%) | 12,240,354 |
| 13 Jun 2007 | CNY | 23.2083 | 23.375 | 22.4917 | 22.5417 | 22.5417 | -0.625 (-2.70%) | 15,220,828 |
| 12 Jun 2007 | CNY | 23.15 | 24.0833 | 21.675 | 23.1667 | 23.1667 | +0.025 (+0.11%) | 16,204,904 |
