| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2007 | CNY | 54.5077 | 55.7385 | 53.7 | 53.8385 | 53.8385 | -0.669 (-1.23%) | 1,579,238 |
| 22 Aug 2007 | CNY | 51.7615 | 55.3846 | 51.6539 | 54.5077 | 54.5077 | +2.277 (+4.36%) | 2,683,701 |
| 21 Aug 2007 | CNY | 52.2154 | 52.7539 | 51.5 | 52.2308 | 52.2308 | -0.061 (-0.12%) | 2,011,240 |
| 20 Aug 2007 | CNY | 51.2769 | 53.0769 | 50.7692 | 52.2923 | 52.2923 | +1.215 (+2.38%) | 2,519,039 |
| 17 Aug 2007 | CNY | 50.8462 | 51.8462 | 49.4615 | 51.0769 | 51.0769 | -0.362 (-0.70%) | 1,324,169 |
| 16 Aug 2007 | CNY | 51.5462 | 53.3769 | 51.2308 | 51.4385 | 51.4385 | -0.1 (-0.19%) | 1,402,547 |
| 15 Aug 2007 | CNY | 51.5077 | 52.3077 | 50.7692 | 51.5385 | 51.5385 | +0.023 (+0.04%) | 916,705 |
| 14 Aug 2007 | CNY | 52.6923 | 52.9615 | 51.0769 | 51.5154 | 51.5154 | -1.177 (-2.23%) | 992,568 |
| 13 Aug 2007 | CNY | 53.8462 | 53.8462 | 51.6231 | 52.6923 | 52.6923 | -1.108 (-2.06%) | 590,190 |
| 10 Aug 2007 | CNY | 53.6154 | 55.3077 | 51.1539 | 53.8 | 53.8 | +0.723 (+1.36%) | 1,962,710 |
| 9 Aug 2007 | CNY | 49.1385 | 54.1154 | 46.6154 | 53.0769 | 53.0769 | +3.885 (+7.90%) | 2,811,571 |
| 8 Aug 2007 | CNY | 50.1539 | 51.3846 | 48.7539 | 49.1923 | 49.1923 | -0.962 (-1.92%) | 670,485 |
| 7 Aug 2007 | CNY | 50.7692 | 51.4462 | 49.4308 | 50.1539 | 50.1539 | -0.615 (-1.21%) | 886,050 |
| 6 Aug 2007 | CNY | 50.8308 | 51.4615 | 49.3154 | 50.7692 | 50.7692 | 0.0 (0.0%) | 1,284,541 |
| 3 Aug 2007 | CNY | 47.8308 | 50.8462 | 47.8308 | 50.7692 | 50.7692 | +2.938 (+6.14%) | 2,120,060 |
| 2 Aug 2007 | CNY | 47.1154 | 48.9231 | 46.9231 | 47.8308 | 47.8308 | +0.831 (+1.77%) | 960,000 |
| 1 Aug 2007 | CNY | 50.3846 | 51.0154 | 46.9231 | 47 | 47 | -3.377 (-6.70%) | 1,023,387 |
| 31 Jul 2007 | CNY | 48.8308 | 50.6923 | 47.8385 | 50.3769 | 50.3769 | +1.908 (+3.94%) | 1,952,665 |
| 30 Jul 2007 | CNY | 47.6 | 49.7539 | 46.9231 | 48.4692 | 48.4692 | +1.077 (+2.27%) | 1,805,395 |
| 27 Jul 2007 | CNY | 46.1923 | 47.6769 | 45.7692 | 47.3923 | 47.3923 | +0.354 (+0.75%) | 1,500,359 |
| 26 Jul 2007 | CNY | 45.6539 | 47.6 | 45.6539 | 47.0385 | 47.0385 | +1.577 (+3.47%) | 1,265,303 |
| 25 Jul 2007 | CNY | 45.0769 | 46.3077 | 43.3308 | 45.4615 | 45.4615 | -0.139 (-0.30%) | 3,399,058 |
| 24 Jul 2007 | CNY | 46.8462 | 47.3462 | 45.6 | 45.6 | 45.6 | -1.2 (-2.56%) | 946,515 |
| 23 Jul 2007 | CNY | 45 | 46.9231 | 45 | 46.8 | 46.8 | +1.8 (+4%) | 1,461,986 |
| 20 Jul 2007 | CNY | 43.7692 | 46.4462 | 43.7692 | 45 | 45 | +1.246 (+2.85%) | 1,753,204 |
| 19 Jul 2007 | CNY | 42.3846 | 43.8 | 42.3846 | 43.7539 | 43.7539 | +0.908 (+2.12%) | 565,446 |
| 18 Jul 2007 | CNY | 43.1846 | 43.4539 | 42.0692 | 42.8462 | 42.8462 | -0.385 (-0.89%) | 997,197 |
| 17 Jul 2007 | CNY | 43.0923 | 43.7539 | 41.2154 | 43.2308 | 43.2308 | +0.154 (+0.36%) | 1,050,288 |
| 16 Jul 2007 | CNY | 43.2308 | 44.5154 | 43.0769 | 43.0769 | 43.0769 | -0.154 (-0.36%) | 667,043 |
| 13 Jul 2007 | CNY | 43.0769 | 43.8385 | 43.0769 | 43.2308 | 43.2308 | 0.0 (0.0%) | 718,369 |
