| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | CNY | 10.2885 | 10.4231 | 10.1269 | 10.3077 | 10.3077 | -0.019 (-0.19%) | 14,402,661 |
| 2 Aug 2007 | CNY | 10.1962 | 10.4385 | 10.0731 | 10.3269 | 10.3269 | +0.231 (+2.29%) | 6,464,699 |
| 1 Aug 2007 | CNY | 10.8115 | 10.9885 | 10.0962 | 10.0962 | 10.0962 | -0.65 (-6.05%) | 6,993,149 |
| 31 Jul 2007 | CNY | 10.7269 | 10.8077 | 10.5192 | 10.7462 | 10.7462 | -0.065 (-0.60%) | 6,128,376 |
| 30 Jul 2007 | CNY | 10.5731 | 10.9962 | 10.4808 | 10.8115 | 10.8115 | +0.25 (+2.37%) | 9,183,743 |
| 27 Jul 2007 | CNY | 10.4231 | 10.65 | 10.3308 | 10.5615 | 10.5615 | -0.015 (-0.15%) | 7,759,572 |
| 26 Jul 2007 | CNY | 10.6077 | 10.8077 | 10.4231 | 10.5769 | 10.5769 | +0.038 (+0.36%) | 5,618,615 |
| 25 Jul 2007 | CNY | 10.2692 | 10.5962 | 10.1615 | 10.5385 | 10.5385 | +0.2 (+1.93%) | 8,111,628 |
| 24 Jul 2007 | CNY | 10.5962 | 10.5962 | 10.25 | 10.3385 | 10.3385 | -0.158 (-1.50%) | 6,243,161 |
| 23 Jul 2007 | CNY | 10.1462 | 10.5539 | 10.1462 | 10.4962 | 10.4962 | +0.331 (+3.25%) | 5,775,850 |
| 20 Jul 2007 | CNY | 9.9615 | 10.2308 | 9.9615 | 10.1654 | 10.1654 | +0.2 (+2.01%) | 3,657,615 |
| 19 Jul 2007 | CNY | 9.8077 | 10.1846 | 9.7308 | 9.9654 | 9.9654 | +0.15 (+1.53%) | 3,706,565 |
| 18 Jul 2007 | CNY | 9.8654 | 9.9808 | 9.7692 | 9.8154 | 9.8154 | -0.035 (-0.35%) | 2,869,084 |
| 17 Jul 2007 | CNY | 9.6154 | 9.8615 | 9.5 | 9.85 | 9.85 | +0.285 (+2.98%) | 3,050,517 |
| 16 Jul 2007 | CNY | 9.6192 | 9.7808 | 9.5308 | 9.5654 | 9.5654 | -0.023 (-0.24%) | 1,846,785 |
| 13 Jul 2007 | CNY | 9.8846 | 9.9423 | 9.5308 | 9.5885 | 9.5885 | -0.296 (-3.00%) | 3,836,089 |
| 12 Jul 2007 | CNY | 9.7385 | 9.9154 | 9.6846 | 9.8846 | 9.8846 | +0.192 (+1.98%) | 2,150,883 |
| 11 Jul 2007 | CNY | 9.6615 | 9.9423 | 9.6154 | 9.6923 | 9.6923 | +0.035 (+0.36%) | 3,341,691 |
| 10 Jul 2007 | CNY | 10.1154 | 10.1462 | 9.5769 | 9.6577 | 9.6577 | -0.423 (-4.20%) | 4,801,256 |
| 9 Jul 2007 | CNY | 10.1077 | 10.1846 | 9.9615 | 10.0808 | 10.0808 | +0.139 (+1.39%) | 3,967,784 |
| 6 Jul 2007 | CNY | 9.4615 | 9.9423 | 9.2654 | 9.9423 | 9.9423 | +0.5 (+5.30%) | 4,095,876 |
| 5 Jul 2007 | CNY | 10.0039 | 10.1154 | 9.4308 | 9.4423 | 9.4423 | -0.75 (-7.36%) | 3,882,470 |
| 4 Jul 2007 | CNY | 10.5192 | 10.5385 | 10.0808 | 10.1923 | 10.1923 | -0.339 (-3.21%) | 2,650,122 |
| 3 Jul 2007 | CNY | 10.4692 | 10.5769 | 10.3154 | 10.5308 | 10.5308 | +0.088 (+0.85%) | 3,921,242 |
| 2 Jul 2007 | CNY | 10.2308 | 10.5 | 9.8154 | 10.4423 | 10.4423 | +0.215 (+2.11%) | 5,164,590 |
| 29 Jun 2007 | CNY | 11.1308 | 11.1308 | 10.1962 | 10.2269 | 10.2269 | -1.1 (-9.71%) | 10,573,674 |
| 28 Jun 2007 | CNY | 12.3846 | 12.4769 | 11.1923 | 11.3269 | 11.3269 | -0.908 (-7.42%) | 7,626,229 |
| 27 Jun 2007 | CNY | 12.2308 | 12.4192 | 11.9615 | 12.2346 | 12.2346 | -0.073 (-0.59%) | 6,884,555 |
| 26 Jun 2007 | CNY | 11.8385 | 12.3077 | 11.1923 | 12.3077 | 12.3077 | +0.296 (+2.47%) | 4,254,026 |
| 25 Jun 2007 | CNY | 12.2077 | 12.6731 | 11.7308 | 12.0115 | 12.0115 | +0.165 (+1.40%) | 6,776,380 |
