| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | CNY | 19.5278 | 19.6667 | 19.0833 | 19.4444 | 19.4444 | +0.005 (+0.03%) | 1,837,801 |
| 25 Jul 2007 | CNY | 18.3333 | 19.6111 | 18.2278 | 19.4389 | 19.4389 | +1 (+5.42%) | 2,444,189 |
| 24 Jul 2007 | CNY | 18.7778 | 18.9722 | 18.4333 | 18.4389 | 18.4389 | -0.267 (-1.43%) | 1,812,652 |
| 23 Jul 2007 | CNY | 17.9556 | 18.7944 | 17.9556 | 18.7056 | 18.7056 | +0.783 (+4.37%) | 2,350,540 |
| 20 Jul 2007 | CNY | 17.5556 | 17.9833 | 17.5 | 17.9222 | 17.9222 | +0.472 (+2.71%) | 1,302,183 |
| 19 Jul 2007 | CNY | 17.4167 | 17.7 | 17.2944 | 17.45 | 17.45 | -0.006 (-0.03%) | 519,175 |
| 18 Jul 2007 | CNY | 17.6 | 17.6667 | 17.2222 | 17.4556 | 17.4556 | -0.378 (-2.12%) | 986,794 |
| 17 Jul 2007 | CNY | 17.5 | 18.0278 | 17.2389 | 17.8333 | 17.8333 | +0.444 (+2.56%) | 851,718 |
| 16 Jul 2007 | CNY | 18 | 18 | 17.3389 | 17.3889 | 17.3889 | -0.389 (-2.19%) | 620,757 |
| 13 Jul 2007 | CNY | 17.6778 | 17.8389 | 17.5556 | 17.7778 | 17.7778 | +0.144 (+0.82%) | 558,900 |
| 12 Jul 2007 | CNY | 17.7778 | 17.9167 | 17.5556 | 17.6333 | 17.6333 | -0.128 (-0.72%) | 703,404 |
| 11 Jul 2007 | CNY | 17.2222 | 18.0278 | 17.1389 | 17.7611 | 17.7611 | +0.317 (+1.82%) | 903,360 |
| 10 Jul 2007 | CNY | 18.1889 | 18.1889 | 17.3389 | 17.4444 | 17.4444 | -0.845 (-4.62%) | 1,187,433 |
| 9 Jul 2007 | CNY | 17.9667 | 18.5278 | 17.7722 | 18.2889 | 18.2889 | +0.344 (+1.92%) | 1,624,825 |
| 6 Jul 2007 | CNY | 16.9333 | 18 | 16.7111 | 17.9444 | 17.9444 | +0.794 (+4.63%) | 1,503,468 |
| 5 Jul 2007 | CNY | 17.7778 | 17.7778 | 16.95 | 17.15 | 17.15 | -0.889 (-4.93%) | 1,169,647 |
| 4 Jul 2007 | CNY | 19.0889 | 19.1222 | 17.7778 | 18.0389 | 18.0389 | -1.05 (-5.50%) | 1,374,123 |
| 3 Jul 2007 | CNY | 18 | 19.1333 | 17.8444 | 19.0889 | 19.0889 | +1.228 (+6.87%) | 2,106,680 |
| 2 Jul 2007 | CNY | 17.3222 | 17.9722 | 17.2222 | 17.8611 | 17.8611 | +0.367 (+2.10%) | 1,207,935 |
| 29 Jun 2007 | CNY | 17.5556 | 18.3333 | 16.6833 | 17.4944 | 17.4944 | -0.578 (-3.20%) | 2,494,949 |
| 28 Jun 2007 | CNY | 19.6722 | 19.7111 | 18.0556 | 18.0722 | 18.0722 | -1.456 (-7.45%) | 1,835,658 |
| 27 Jun 2007 | CNY | 19.3556 | 19.7222 | 19.1111 | 19.5278 | 19.5278 | +0.167 (+0.86%) | 1,929,790 |
| 26 Jun 2007 | CNY | 19 | 19.9889 | 18.2222 | 19.3611 | 19.3611 | -0.839 (-4.15%) | 2,292,024 |
| 22 Jun 2007 | CNY | 21.6556 | 21.6611 | 19.9444 | 20.2 | 20.2 | -1.244 (-5.80%) | 2,418,953 |
| 21 Jun 2007 | CNY | 21.0833 | 21.7444 | 20.8889 | 21.4444 | 21.4444 | +0.217 (+1.02%) | 2,300,050 |
| 20 Jun 2007 | CNY | 22.2278 | 22.6056 | 20.95 | 21.2278 | 21.2278 | -1.167 (-5.21%) | 4,024,213 |
| 19 Jun 2007 | CNY | 22.6667 | 23.2667 | 22.2778 | 22.3944 | 22.3944 | -0.333 (-1.47%) | 3,391,158 |
| 18 Jun 2007 | CNY | 22.4722 | 24.1722 | 22.4722 | 22.7278 | 22.7278 | +0.344 (+1.54%) | 5,631,251 |
| 15 Jun 2007 | CNY | 20.5556 | 22.85 | 20.3389 | 22.3833 | 22.3833 | +1.6 (+7.70%) | 6,752,107 |
| 14 Jun 2007 | CNY | 20.6444 | 21.3778 | 20.1167 | 20.7833 | 20.7833 | +0.139 (+0.67%) | 4,048,677 |
