| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2007 | CNY | 24.4921 | 26.2327 | 24.1617 | 26.1341 | 26.1341 | +1.647 (+6.73%) | 11,302,210 |
| 13 Sep 2007 | CNY | 22.6825 | 24.6548 | 22.6825 | 24.4872 | 24.4872 | +1.78 (+7.84%) | 9,411,132 |
| 12 Sep 2007 | CNY | 22.1844 | 22.8452 | 22.1844 | 22.7071 | 22.7071 | +0.518 (+2.33%) | 5,097,156 |
| 11 Sep 2007 | CNY | 23.5158 | 24.4329 | 21.7604 | 22.1894 | 22.1894 | -1.381 (-5.86%) | 4,054,288 |
| 10 Sep 2007 | CNY | 22.6825 | 23.718 | 22.4359 | 23.57 | 23.57 | +0.488 (+2.11%) | 3,034,334 |
| 7 Sep 2007 | CNY | 23.718 | 24.1124 | 23.0769 | 23.0819 | 23.0819 | -1.08 (-4.47%) | 4,920,637 |
| 6 Sep 2007 | CNY | 24.8028 | 24.9014 | 24.0385 | 24.1617 | 24.1617 | -0.148 (-0.61%) | 3,620,701 |
| 5 Sep 2007 | CNY | 23.7229 | 24.9507 | 23.6193 | 24.3097 | 24.3097 | +0.592 (+2.49%) | 6,633,028 |
| 4 Sep 2007 | CNY | 24.3097 | 24.6548 | 23.6193 | 23.718 | 23.718 | -1.011 (-4.09%) | 4,895,642 |
| 3 Sep 2007 | CNY | 23.1361 | 25.2761 | 23.1361 | 24.7288 | 24.7288 | +1.75 (+7.62%) | 12,894,484 |
| 31 Aug 2007 | CNY | 22.786 | 23.3974 | 22.2781 | 22.9783 | 22.9783 | +0.296 (+1.30%) | 4,424,252 |
| 30 Aug 2007 | CNY | 22.6233 | 23.0178 | 22.214 | 22.6825 | 22.6825 | +0.148 (+0.66%) | 2,750,560 |
| 29 Aug 2007 | CNY | 22.6726 | 23.2742 | 22.288 | 22.5345 | 22.5345 | -0.173 (-0.76%) | 3,931,657 |
| 28 Aug 2007 | CNY | 22.6874 | 23.5355 | 22.0414 | 22.7071 | 22.7071 | -0.104 (-0.45%) | 4,146,550 |
| 27 Aug 2007 | CNY | 23.6686 | 23.7525 | 22.6726 | 22.8107 | 22.8107 | -0.661 (-2.81%) | 5,248,822 |
| 24 Aug 2007 | CNY | 23.4221 | 24.6499 | 23.3728 | 23.4714 | 23.4714 | +0.054 (+0.23%) | 6,731,696 |
| 23 Aug 2007 | CNY | 22.6825 | 23.4221 | 22.2387 | 23.4172 | 23.4172 | +0.962 (+4.28%) | 6,757,592 |
| 22 Aug 2007 | CNY | 22.5 | 22.929 | 21.8639 | 22.4556 | 22.4556 | -0.005 (-0.02%) | 4,182,719 |
| 21 Aug 2007 | CNY | 22.8353 | 23.1657 | 22.3915 | 22.4606 | 22.4606 | -0.306 (-1.34%) | 5,510,637 |
| 20 Aug 2007 | CNY | 21.2032 | 22.7712 | 21.2032 | 22.7663 | 22.7663 | +2.007 (+9.67%) | 7,581,260 |
| 17 Aug 2007 | CNY | 20.7594 | 21.3412 | 20.7101 | 20.7594 | 20.7594 | -0.291 (-1.38%) | 2,612,579 |
| 16 Aug 2007 | CNY | 20.9566 | 21.5976 | 20.6657 | 21.0503 | 21.0503 | +0.035 (+0.16%) | 3,910,937 |
| 15 Aug 2007 | CNY | 21.2525 | 21.499 | 20.6114 | 21.0158 | 21.0158 | -0.281 (-1.32%) | 4,437,270 |
| 14 Aug 2007 | CNY | 20.9073 | 21.6223 | 20.9073 | 21.2968 | 21.2968 | +0.39 (+1.86%) | 3,918,838 |
| 13 Aug 2007 | CNY | 20.9566 | 21.5385 | 20.8087 | 20.9073 | 20.9073 | -0.449 (-2.10%) | 4,778,876 |
| 10 Aug 2007 | CNY | 22.1894 | 22.1894 | 20.7347 | 21.356 | 21.356 | -0.833 (-3.76%) | 5,662,092 |
| 9 Aug 2007 | CNY | 22.2387 | 23.0769 | 21.9477 | 22.1894 | 22.1894 | +0.104 (+0.47%) | 3,738,001 |
| 8 Aug 2007 | CNY | 22.4408 | 23.0227 | 21.6963 | 22.0858 | 22.0858 | -0.991 (-4.29%) | 5,497,484 |
| 7 Aug 2007 | CNY | 21.8935 | 23.6193 | 21.287 | 23.0769 | 23.0769 | +1.134 (+5.17%) | 10,098,930 |
| 6 Aug 2007 | CNY | 22.145 | 22.426 | 21.5385 | 21.9428 | 21.9428 | 0.0 (0.0%) | 6,626,402 |
