| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2007 | CNY | 25.3257 | 25.7064 | 24.9608 | 25.1766 | 25.1766 | +0.079 (+0.31%) | 3,598,005 |
| 18 Oct 2007 | CNY | 26.1382 | 26.1382 | 25.0785 | 25.0981 | 25.0981 | -1.177 (-4.48%) | 6,982,995 |
| 17 Oct 2007 | CNY | 26.2951 | 26.8799 | 26.197 | 26.2755 | 26.2755 | -0.079 (-0.30%) | 5,278,900 |
| 16 Oct 2007 | CNY | 27.1939 | 27.1939 | 26.0204 | 26.354 | 26.354 | -1.103 (-4.02%) | 10,106,086 |
| 15 Oct 2007 | CNY | 28.9678 | 29.6311 | 26.8838 | 27.4568 | 27.4568 | -1.193 (-4.16%) | 14,773,923 |
| 12 Oct 2007 | CNY | 26.3736 | 28.9364 | 26.3736 | 28.6499 | 28.6499 | +2.312 (+8.78%) | 18,636,372 |
| 11 Oct 2007 | CNY | 26.4992 | 27.0683 | 26.1382 | 26.3383 | 26.3383 | -0.349 (-1.31%) | 6,327,557 |
| 10 Oct 2007 | CNY | 26.2794 | 27.2763 | 25.7064 | 26.6876 | 26.6876 | +0.349 (+1.33%) | 9,871,606 |
| 9 Oct 2007 | CNY | 26.4914 | 26.4953 | 25.157 | 26.3383 | 26.3383 | -0.357 (-1.34%) | 9,275,023 |
| 8 Oct 2007 | CNY | 27.9042 | 28.1005 | 26.6876 | 26.6955 | 26.6955 | -0.914 (-3.31%) | 11,507,247 |
| 28 Sep 2007 | CNY | 27.8964 | 28.646 | 27.4647 | 27.6099 | 27.6099 | +0.02 (+0.07%) | 10,392,125 |
| 27 Sep 2007 | CNY | 27.135 | 27.7787 | 26.9427 | 27.5903 | 27.5903 | +0.471 (+1.74%) | 5,254,653 |
| 26 Sep 2007 | CNY | 27.4804 | 28.175 | 27.0447 | 27.1193 | 27.1193 | -0.361 (-1.31%) | 6,900,399 |
| 25 Sep 2007 | CNY | 28.6499 | 28.6695 | 27.0997 | 27.4804 | 27.4804 | -1.484 (-5.12%) | 13,980,391 |
| 24 Sep 2007 | CNY | 30.6122 | 30.6122 | 28.909 | 28.9639 | 28.9639 | -1.452 (-4.77%) | 12,013,519 |
| 21 Sep 2007 | CNY | 29.4309 | 31.2402 | 29.1601 | 30.416 | 30.416 | +1.256 (+4.31%) | 13,516,008 |
| 20 Sep 2007 | CNY | 29.3564 | 30.0236 | 28.6499 | 29.1601 | 29.1601 | +0.118 (+0.41%) | 10,417,819 |
| 19 Sep 2007 | CNY | 29.4349 | 30.5338 | 28.2575 | 29.0424 | 29.0424 | -0.412 (-1.40%) | 11,850,154 |
| 18 Sep 2007 | CNY | 31.0086 | 31.354 | 29.0424 | 29.4545 | 29.4545 | -1.433 (-4.64%) | 15,545,330 |
| 17 Sep 2007 | CNY | 31.3972 | 31.7779 | 30.2198 | 30.887 | 30.887 | +0.235 (+0.77%) | 19,024,140 |
| 14 Sep 2007 | CNY | 29.4349 | 30.6515 | 28.7559 | 30.6515 | 30.6515 | +2.787 (+10.00%) | 25,064,798 |
| 13 Sep 2007 | CNY | 28.179 | 29.6429 | 27.5039 | 27.865 | 27.865 | +0.887 (+3.29%) | 44,796,512 |
| 12 Sep 2007 | CNY | 25.0432 | 26.978 | 24.529 | 26.978 | 26.978 | +2.453 (+10.00%) | 35,391,676 |
| 11 Sep 2007 | CNY | 23.8619 | 26.2794 | 23.5636 | 24.5251 | 24.5251 | +0.624 (+2.61%) | 31,733,645 |
| 10 Sep 2007 | CNY | 23.5479 | 24.529 | 22.8846 | 23.9011 | 23.9011 | +0.157 (+0.66%) | 12,314,343 |
| 7 Sep 2007 | CNY | 23.9404 | 24.5173 | 23.5793 | 23.7441 | 23.7441 | -0.196 (-0.82%) | 8,680,949 |
| 6 Sep 2007 | CNY | 24.2151 | 24.482 | 23.8226 | 23.9404 | 23.9404 | -0.298 (-1.23%) | 10,922,557 |
| 5 Sep 2007 | CNY | 24.0581 | 24.7645 | 23.9443 | 24.2386 | 24.2386 | +0.035 (+0.15%) | 6,763,892 |
| 4 Sep 2007 | CNY | 24.4113 | 25.0706 | 23.8422 | 24.2033 | 24.2033 | -0.286 (-1.17%) | 10,801,272 |
| 3 Sep 2007 | CNY | 24.8234 | 24.8273 | 24.2582 | 24.4898 | 24.4898 | -0.196 (-0.79%) | 11,569,599 |
