| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | CNY | 11.6369 | 11.8452 | 11.6071 | 11.6667 | 11.6667 | -0.074 (-0.63%) | 1,379,011 |
| 24 Jul 2007 | CNY | 11.756 | 12.0238 | 11.631 | 11.7411 | 11.7411 | -0.104 (-0.88%) | 1,910,469 |
| 23 Jul 2007 | CNY | 11.2202 | 11.8452 | 11.1756 | 11.8452 | 11.8452 | +0.625 (+5.57%) | 3,470,691 |
| 20 Jul 2007 | CNY | 11.0952 | 11.5 | 10.9375 | 11.2202 | 11.2202 | +0.119 (+1.07%) | 3,145,285 |
| 19 Jul 2007 | CNY | 10.3512 | 11.1012 | 10.3512 | 11.1012 | 11.1012 | +0.649 (+6.21%) | 2,375,442 |
| 18 Jul 2007 | CNY | 10.5387 | 10.625 | 10.4226 | 10.4524 | 10.4524 | -0.131 (-1.24%) | 891,364 |
| 17 Jul 2007 | CNY | 10.4167 | 10.7143 | 10.1488 | 10.5833 | 10.5833 | +0.464 (+4.59%) | 1,564,862 |
| 16 Jul 2007 | CNY | 10.506 | 10.506 | 10.0595 | 10.1191 | 10.1191 | -0.387 (-3.68%) | 851,420 |
| 13 Jul 2007 | CNY | 10.3036 | 10.631 | 10.2976 | 10.506 | 10.506 | +0.045 (+0.43%) | 864,024 |
| 12 Jul 2007 | CNY | 10.3363 | 10.4613 | 10.0833 | 10.4613 | 10.4613 | +0.122 (+1.18%) | 1,505,878 |
| 11 Jul 2007 | CNY | 10.0774 | 10.3482 | 9.8839 | 10.3393 | 10.3393 | +0.161 (+1.58%) | 1,263,964 |
| 10 Jul 2007 | CNY | 10.3125 | 10.3155 | 9.8691 | 10.1786 | 10.1786 | -0.173 (-1.67%) | 1,433,107 |
| 9 Jul 2007 | CNY | 10.0298 | 10.3512 | 9.8542 | 10.3512 | 10.3512 | +0.307 (+3.05%) | 2,039,798 |
| 6 Jul 2007 | CNY | 9.4643 | 10.0595 | 9.1964 | 10.0446 | 10.0446 | +0.503 (+5.27%) | 2,087,688 |
| 5 Jul 2007 | CNY | 9.5536 | 9.7827 | 9.1071 | 9.5417 | 9.5417 | -0.28 (-2.85%) | 2,436,137 |
| 4 Jul 2007 | CNY | 10.0298 | 10.1488 | 9.7768 | 9.8214 | 9.8214 | -0.208 (-2.08%) | 1,006,531 |
| 3 Jul 2007 | CNY | 9.9673 | 10.2649 | 9.9435 | 10.0298 | 10.0298 | +0.06 (+0.60%) | 1,178,409 |
| 2 Jul 2007 | CNY | 9.9107 | 10.1191 | 9.7024 | 9.9702 | 9.9702 | +0.048 (+0.48%) | 1,543,846 |
| 29 Jun 2007 | CNY | 10.006 | 10.1935 | 9.8452 | 9.9226 | 9.9226 | -0.256 (-2.52%) | 1,405,763 |
| 28 Jun 2007 | CNY | 10.6339 | 10.8214 | 10.0595 | 10.1786 | 10.1786 | -0.533 (-4.97%) | 2,862,481 |
| 27 Jun 2007 | CNY | 10.4167 | 10.7738 | 10.3274 | 10.7113 | 10.7113 | +0.265 (+2.54%) | 3,274,491 |
| 26 Jun 2007 | CNY | 9.6458 | 10.4464 | 9.6458 | 10.4464 | 10.4464 | +0.655 (+6.69%) | 4,141,075 |
| 25 Jun 2007 | CNY | 10.3274 | 10.506 | 9.7649 | 9.7917 | 9.7917 | -0.622 (-5.97%) | 6,126,358 |
| 22 Jun 2007 | CNY | 10.7738 | 10.7738 | 9.9405 | 10.4137 | 10.4137 | -0.378 (-3.50%) | 4,348,548 |
| 21 Jun 2007 | CNY | 10.6845 | 10.8929 | 10.3571 | 10.7917 | 10.7917 | +0.083 (+0.78%) | 2,932,839 |
| 20 Jun 2007 | CNY | 11.0744 | 11.0744 | 10.5952 | 10.7083 | 10.7083 | -0.366 (-3.31%) | 4,566,653 |
| 19 Jun 2007 | CNY | 11.3066 | 11.3393 | 10.9554 | 11.0744 | 11.0744 | -0.295 (-2.59%) | 2,270,526 |
| 18 Jun 2007 | CNY | 10.7143 | 11.6071 | 10.625 | 11.3691 | 11.3691 | +0.744 (+7.00%) | 4,746,090 |
| 15 Jun 2007 | CNY | 10.7738 | 10.8631 | 10.5655 | 10.625 | 10.625 | -0.238 (-2.19%) | 4,278,351 |
| 14 Jun 2007 | CNY | 10.8631 | 11.3006 | 10.5179 | 10.8631 | 10.8631 | +0.027 (+0.25%) | 4,541,197 |
