| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | CNY | 11.9111 | 11.9111 | 11.6872 | 11.786 | 11.786 | -0.132 (-1.11%) | 1,017,161 |
| 26 Jul 2007 | CNY | 11.9177 | 12.1416 | 11.5885 | 11.9177 | 11.9177 | 0.0 (0.0%) | 2,023,889 |
| 25 Jul 2007 | CNY | 11.9078 | 12.0165 | 11.7366 | 11.9177 | 11.9177 | -0.231 (-1.90%) | 6,042,201 |
| 24 Jul 2007 | CNY | 12.2733 | 12.5432 | 11.8519 | 12.1482 | 12.1482 | -0.181 (-1.47%) | 4,730,441 |
| 23 Jul 2007 | CNY | 12.1449 | 12.4675 | 11.786 | 12.3292 | 12.3292 | +0.184 (+1.52%) | 4,944,782 |
| 20 Jul 2007 | CNY | 11.4568 | 12.1844 | 11.4568 | 12.1449 | 12.1449 | +0.731 (+6.40%) | 4,651,691 |
| 19 Jul 2007 | CNY | 11.0321 | 11.4173 | 11.0222 | 11.414 | 11.414 | +0.257 (+2.30%) | 591,622 |
| 18 Jul 2007 | CNY | 11.1901 | 11.4568 | 10.9465 | 11.1572 | 11.1572 | -0.033 (-0.29%) | 503,921 |
| 17 Jul 2007 | CNY | 10.7589 | 11.2593 | 10.7589 | 11.1901 | 11.1901 | +0.161 (+1.46%) | 1,035,675 |
| 16 Jul 2007 | CNY | 11.5226 | 11.6807 | 10.9959 | 11.0288 | 11.0288 | -0.527 (-4.56%) | 367,537 |
| 13 Jul 2007 | CNY | 11.7366 | 11.7366 | 11.358 | 11.5556 | 11.5556 | -0.056 (-0.48%) | 327,317 |
| 12 Jul 2007 | CNY | 11.786 | 11.786 | 11.572 | 11.6115 | 11.6115 | +0.003 (+0.03%) | 935,571 |
| 11 Jul 2007 | CNY | 11.3547 | 11.8189 | 11.3547 | 11.6082 | 11.6082 | +0.227 (+2.00%) | 2,441,506 |
| 10 Jul 2007 | CNY | 11.4305 | 11.6412 | 11.358 | 11.3811 | 11.3811 | -0.237 (-2.04%) | 863,691 |
| 9 Jul 2007 | CNY | 11.3383 | 11.7366 | 11.2033 | 11.6181 | 11.6181 | +0.211 (+1.85%) | 946,421 |
| 6 Jul 2007 | CNY | 10.9333 | 11.5226 | 10.93 | 11.4074 | 11.4074 | +0.306 (+2.76%) | 4,496,812 |
| 5 Jul 2007 | CNY | 11.3284 | 11.5161 | 11.0288 | 11.1012 | 11.1012 | -0.356 (-3.10%) | 1,448,978 |
| 4 Jul 2007 | CNY | 11.4173 | 11.7531 | 11.1276 | 11.4568 | 11.4568 | +0.049 (+0.43%) | 4,039,267 |
| 3 Jul 2007 | CNY | 11.4831 | 11.5226 | 11.2099 | 11.4074 | 11.4074 | +0.105 (+0.93%) | 540,826 |
| 2 Jul 2007 | CNY | 12.0033 | 12.0066 | 11.1572 | 11.3021 | 11.3021 | -0.434 (-3.70%) | 611,731 |
| 29 Jun 2007 | CNY | 11.6214 | 11.8848 | 11.4897 | 11.7366 | 11.7366 | -0.079 (-0.67%) | 1,594,969 |
| 28 Jun 2007 | CNY | 12.1482 | 12.1745 | 11.6872 | 11.8156 | 11.8156 | -0.333 (-2.74%) | 1,771,843 |
| 27 Jun 2007 | CNY | 11.786 | 12.4444 | 11.786 | 12.1482 | 12.1482 | +0.408 (+3.48%) | 2,350,815 |
| 26 Jun 2007 | CNY | 11.9045 | 11.9111 | 11.5654 | 11.7399 | 11.7399 | -0.174 (-1.46%) | 2,687,610 |
| 25 Jun 2007 | CNY | 11.8683 | 12.3259 | 11.5226 | 11.9144 | 11.9144 | -0.168 (-1.39%) | 1,836,721 |
| 22 Jun 2007 | CNY | 12.8395 | 12.9383 | 11.8584 | 12.0823 | 12.0823 | -0.527 (-4.18%) | 2,050,209 |
| 21 Jun 2007 | CNY | 12.856 | 13.1161 | 12.3819 | 12.6091 | 12.6091 | -0.362 (-2.79%) | 1,204,696 |
| 20 Jun 2007 | CNY | 13.2017 | 13.3004 | 12.3457 | 12.9712 | 12.9712 | -0.231 (-1.75%) | 2,488,128 |
| 19 Jun 2007 | CNY | 12.2798 | 13.2017 | 12.0198 | 13.2017 | 13.2017 | +0.856 (+6.93%) | 5,459,578 |
| 18 Jun 2007 | CNY | 11.9671 | 12.5037 | 11.9342 | 12.3457 | 12.3457 | +0.395 (+3.31%) | 5,739,574 |
