| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2007 | CNY | 15.1467 | 15.1467 | 14.52 | 14.55 | 14.55 | -0.61 (-4.02%) | 1,779,165 |
| 24 Sep 2007 | CNY | 14.76 | 15.6667 | 14.4167 | 15.16 | 15.16 | +0.4 (+2.71%) | 2,907,282 |
| 21 Sep 2007 | CNY | 15.05 | 15.0633 | 14.67 | 14.76 | 14.76 | -0.303 (-2.01%) | 2,034,654 |
| 20 Sep 2007 | CNY | 15.17 | 15.5 | 14.86 | 15.0633 | 15.0633 | -0.203 (-1.33%) | 2,274,426 |
| 19 Sep 2007 | CNY | 16 | 16 | 15.2333 | 15.2667 | 15.2667 | -0.827 (-5.14%) | 2,515,143 |
| 18 Sep 2007 | CNY | 15.16 | 16.2 | 14.94 | 16.0933 | 16.0933 | +1.16 (+7.77%) | 6,781,650 |
| 17 Sep 2007 | CNY | 14.8033 | 15.3167 | 14.67 | 14.9333 | 14.9333 | -0.053 (-0.36%) | 2,154,831 |
| 14 Sep 2007 | CNY | 15.22 | 15.4933 | 14.6667 | 14.9867 | 14.9867 | -0.23 (-1.51%) | 2,594,202 |
| 13 Sep 2007 | CNY | 15.1467 | 15.6267 | 14.8867 | 15.2167 | 15.2167 | +0.05 (+0.33%) | 3,234,426 |
| 12 Sep 2007 | CNY | 14.53 | 15.2867 | 14.3367 | 15.1667 | 15.1667 | +0.447 (+3.03%) | 3,079,320 |
| 11 Sep 2007 | CNY | 15.2 | 15.8267 | 14.72 | 14.72 | 14.72 | -0.477 (-3.14%) | 3,981,360 |
| 10 Sep 2007 | CNY | 15.8233 | 15.8233 | 14.9333 | 15.1967 | 15.1967 | -0.757 (-4.74%) | 3,333,300 |
| 7 Sep 2007 | CNY | 16.1 | 16.4 | 15.8533 | 15.9533 | 15.9533 | +0.107 (+0.67%) | 3,805,668 |
| 6 Sep 2007 | CNY | 15.9533 | 16.15 | 15.7667 | 15.8467 | 15.8467 | -0.093 (-0.59%) | 2,319,093 |
| 5 Sep 2007 | CNY | 15.8833 | 16.1667 | 15.76 | 15.94 | 15.94 | +0.057 (+0.36%) | 2,817,495 |
| 4 Sep 2007 | CNY | 16.3333 | 16.6 | 15.87 | 15.8833 | 15.8833 | -0.427 (-2.62%) | 4,232,310 |
| 3 Sep 2007 | CNY | 16.6667 | 16.8967 | 16.2667 | 16.31 | 16.31 | -0.317 (-1.90%) | 3,749,289 |
| 31 Aug 2007 | CNY | 16.5333 | 16.8933 | 16.3867 | 16.6267 | 16.6267 | +0.117 (+0.71%) | 2,479,752 |
| 30 Aug 2007 | CNY | 16.4533 | 16.8333 | 16.2333 | 16.51 | 16.51 | +0.043 (+0.26%) | 3,223,719 |
| 29 Aug 2007 | CNY | 17.0667 | 17.3467 | 16.3667 | 16.4667 | 16.4667 | -0.883 (-5.09%) | 4,765,683 |
| 28 Aug 2007 | CNY | 16.7333 | 18 | 16.0333 | 17.35 | 17.35 | +0.42 (+2.48%) | 9,721,812 |
| 27 Aug 2007 | CNY | 17.13 | 17.4167 | 16.7 | 16.93 | 16.93 | -0.4 (-2.31%) | 5,999,589 |
| 24 Aug 2007 | CNY | 16.33 | 17.5833 | 16.07 | 17.33 | 17.33 | +1 (+6.12%) | 9,392,595 |
| 23 Aug 2007 | CNY | 16.8667 | 17.0667 | 16.2 | 16.33 | 16.33 | -0.333 (-2.00%) | 5,410,626 |
| 22 Aug 2007 | CNY | 17.1267 | 17.1267 | 16.5 | 16.6633 | 16.6633 | -0.637 (-3.68%) | 6,935,328 |
| 21 Aug 2007 | CNY | 17.0667 | 17.92 | 16.6933 | 17.3 | 17.3 | -0.023 (-0.13%) | 8,364,963 |
| 20 Aug 2007 | CNY | 17.3667 | 17.4967 | 16.07 | 17.3233 | 17.3233 | +0.34 (+2.00%) | 9,913,962 |
| 17 Aug 2007 | CNY | 18.3333 | 18.3333 | 16.5367 | 16.9833 | 16.9833 | -1.35 (-7.36%) | 12,567,279 |
| 16 Aug 2007 | CNY | 19.3933 | 20.3233 | 18.2667 | 18.3333 | 18.3333 | -1.06 (-5.47%) | 14,336,622 |
| 15 Aug 2007 | CNY | 18.5 | 19.3933 | 17.6667 | 19.3933 | 19.3933 | +1.763 (+10.00%) | 20,535,000 |
