| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2007 | CNY | 14.78 | 15.516 | 14.4 | 14.876 | 14.876 | +0.096 (+0.65%) | 4,404,685 |
| 26 Oct 2007 | CNY | 14.048 | 14.92 | 13.864 | 14.78 | 14.78 | +0.732 (+5.21%) | 4,439,097 |
| 25 Oct 2007 | CNY | 15.6 | 15.6 | 14.04 | 14.048 | 14.048 | -1.532 (-9.83%) | 8,805,517 |
| 24 Oct 2007 | CNY | 15.684 | 16.368 | 14.912 | 15.58 | 15.58 | -0.972 (-5.87%) | 9,609,735 |
| 23 Oct 2007 | CNY | 18.18 | 18.18 | 16.552 | 16.552 | 16.552 | -1.84 (-10.00%) | 12,495,385 |
| 22 Oct 2007 | CNY | 16.88 | 18.804 | 16.812 | 18.392 | 18.392 | +1.292 (+7.56%) | 10,728,275 |
| 19 Oct 2007 | CNY | 16.844 | 17.392 | 16.484 | 17.1 | 17.1 | +0.3 (+1.79%) | 4,550,895 |
| 18 Oct 2007 | CNY | 17.84 | 17.848 | 16.788 | 16.8 | 16.8 | -1.04 (-5.83%) | 5,216,027 |
| 17 Oct 2007 | CNY | 17.888 | 18 | 17.52 | 17.84 | 17.84 | -0.2 (-1.11%) | 4,522,195 |
| 16 Oct 2007 | CNY | 18 | 18.42 | 17.6 | 18.04 | 18.04 | -0.16 (-0.88%) | 4,269,430 |
| 15 Oct 2007 | CNY | 17.82 | 18.712 | 17.2 | 18.2 | 18.2 | +0.38 (+2.13%) | 9,339,862 |
| 12 Oct 2007 | CNY | 18.144 | 18.144 | 16.64 | 17.82 | 17.82 | -0.364 (-2.00%) | 11,092,975 |
| 11 Oct 2007 | CNY | 18.796 | 18.796 | 17.86 | 18.184 | 18.184 | -0.328 (-1.77%) | 7,189,560 |
| 10 Oct 2007 | CNY | 18.78 | 19.352 | 18.32 | 18.512 | 18.512 | -0.112 (-0.60%) | 10,864,227 |
| 9 Oct 2007 | CNY | 18.28 | 18.792 | 17.2 | 18.624 | 18.624 | +0.84 (+4.72%) | 15,280,852 |
| 8 Oct 2007 | CNY | 16.508 | 17.784 | 16.508 | 17.784 | 17.784 | +1.616 (+10.00%) | 22,266,860 |
| 28 Sep 2007 | CNY | 15.208 | 16.512 | 15.208 | 16.168 | 16.168 | +1.04 (+6.87%) | 10,098,390 |
| 27 Sep 2007 | CNY | 15.2 | 15.28 | 15.112 | 15.128 | 15.128 | -0.072 (-0.47%) | 2,683,635 |
| 26 Sep 2007 | CNY | 15.2 | 15.428 | 15.16 | 15.2 | 15.2 | -0.032 (-0.21%) | 2,467,990 |
| 25 Sep 2007 | CNY | 15.26 | 15.38 | 15.04 | 15.232 | 15.232 | -0.004 (-0.03%) | 3,711,697 |
| 24 Sep 2007 | CNY | 15.364 | 15.364 | 14.8 | 15.236 | 15.236 | -0.12 (-0.78%) | 7,398,277 |
| 21 Sep 2007 | CNY | 15.876 | 15.88 | 15.2 | 15.356 | 15.356 | -0.52 (-3.28%) | 5,342,662 |
| 20 Sep 2007 | CNY | 16.028 | 16.392 | 15.7 | 15.876 | 15.876 | -0.144 (-0.90%) | 5,165,912 |
| 19 Sep 2007 | CNY | 15.92 | 16.58 | 15.9 | 16.02 | 16.02 | +0.192 (+1.21%) | 6,421,445 |
| 18 Sep 2007 | CNY | 15.392 | 15.96 | 15.192 | 15.828 | 15.828 | +0.556 (+3.64%) | 6,291,120 |
| 17 Sep 2007 | CNY | 15.32 | 15.568 | 15.112 | 15.272 | 15.272 | -0.048 (-0.31%) | 4,469,902 |
| 14 Sep 2007 | CNY | 15.244 | 15.58 | 14.94 | 15.32 | 15.32 | +0.076 (+0.50%) | 5,019,685 |
| 13 Sep 2007 | CNY | 15.42 | 15.42 | 15.08 | 15.244 | 15.244 | -0.22 (-1.42%) | 5,836,915 |
| 12 Sep 2007 | CNY | 15.36 | 15.98 | 14.8 | 15.464 | 15.464 | -0.08 (-0.51%) | 9,348,520 |
| 11 Sep 2007 | CNY | 17.18 | 17.908 | 15.544 | 15.544 | 15.544 | -1.488 (-8.74%) | 25,728,427 |
