| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2007 | CNY | 16.54 | 16.925 | 16.3 | 16.645 | 16.645 | +0.125 (+0.76%) | 1,708,878 |
| 26 Sep 2007 | CNY | 17.1 | 17.19 | 16.5 | 16.52 | 16.52 | -0.66 (-3.84%) | 2,719,974 |
| 25 Sep 2007 | CNY | 17.95 | 17.95 | 16.95 | 17.18 | 17.18 | -0.82 (-4.56%) | 3,378,874 |
| 24 Sep 2007 | CNY | 17.35 | 18.75 | 16.95 | 18 | 18 | +0.7 (+4.05%) | 7,970,696 |
| 21 Sep 2007 | CNY | 17 | 17.48 | 16.3 | 17.3 | 17.3 | +0.275 (+1.62%) | 4,229,256 |
| 20 Sep 2007 | CNY | 17.3 | 17.49 | 16.925 | 17.025 | 17.025 | -0.255 (-1.48%) | 3,161,622 |
| 19 Sep 2007 | CNY | 17.85 | 18.15 | 17.255 | 17.28 | 17.28 | +0.135 (+0.79%) | 3,831,804 |
| 17 Sep 2007 | CNY | 17.25 | 17.4 | 16.94 | 17.145 | 17.145 | -0.13 (-0.75%) | 3,731,722 |
| 14 Sep 2007 | CNY | 17.445 | 17.795 | 17 | 17.275 | 17.275 | -0.415 (-2.35%) | 3,230,790 |
| 13 Sep 2007 | CNY | 17.525 | 18.095 | 17.21 | 17.69 | 17.69 | +0.23 (+1.32%) | 3,601,476 |
| 12 Sep 2007 | CNY | 16.825 | 17.8 | 16.82 | 17.46 | 17.46 | +0.56 (+3.31%) | 3,708,258 |
| 11 Sep 2007 | CNY | 17.9 | 18.825 | 16.85 | 16.9 | 16.9 | -0.93 (-5.22%) | 3,950,370 |
| 10 Sep 2007 | CNY | 17.8 | 18.2 | 17.5 | 17.83 | 17.83 | -0.425 (-2.33%) | 3,735,810 |
| 7 Sep 2007 | CNY | 18.75 | 18.95 | 18.15 | 18.255 | 18.255 | -0.55 (-2.92%) | 5,191,450 |
| 6 Sep 2007 | CNY | 19.225 | 19.4 | 18.75 | 18.805 | 18.805 | -0.415 (-2.16%) | 4,618,424 |
| 5 Sep 2007 | CNY | 18.85 | 20 | 18.535 | 19.22 | 19.22 | +0.235 (+1.24%) | 6,219,706 |
| 4 Sep 2007 | CNY | 19.2 | 19.995 | 18.15 | 18.985 | 18.985 | -0.54 (-2.77%) | 5,657,466 |
| 3 Sep 2007 | CNY | 19.85 | 21.2 | 19.5 | 19.525 | 19.525 | -0.475 (-2.38%) | 12,192,614 |
| 31 Aug 2007 | CNY | 17.925 | 20 | 17.5 | 20 | 20 | +1.795 (+9.86%) | 13,994,982 |
| 30 Aug 2007 | CNY | 19.435 | 19.435 | 17.8 | 18.205 | 18.205 | -1.345 (-6.88%) | 11,798,244 |
| 29 Aug 2007 | CNY | 19.75 | 20.8 | 19 | 19.55 | 19.55 | +0.615 (+3.25%) | 22,759,716 |
| 28 Aug 2007 | CNY | 17.5 | 18.935 | 16.85 | 18.935 | 18.935 | +1.72 (+9.99%) | 13,900,112 |
| 27 Aug 2007 | CNY | 15.675 | 17.215 | 15.25 | 17.215 | 17.215 | +1.565 (+10%) | 21,451,526 |
| 24 Aug 2007 | CNY | 15.015 | 15.775 | 15.015 | 15.65 | 15.65 | +0.425 (+2.79%) | 9,191,568 |
| 23 Aug 2007 | CNY | 15.7 | 16 | 15.075 | 15.225 | 15.225 | -0.935 (-5.79%) | 16,842,382 |
| 22 Aug 2007 | CNY | 16.25 | 16.68 | 15.81 | 16.16 | 16.16 | -0.79 (-4.66%) | 22,236,066 |
| 21 Aug 2007 | CNY | 15 | 16.95 | 15 | 16.95 | 16.95 | 0.0 (0.0%) | 48,794,898 |
