| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2007 | CNY | 12.625 | 12.8 | 12.4 | 12.7 | 12.7 | +0.17 (+1.36%) | 1,130,340 |
| 6 Nov 2007 | CNY | 12.51 | 12.95 | 12.5 | 12.53 | 12.53 | +0.07 (+0.56%) | 998,066 |
| 5 Nov 2007 | CNY | 13 | 13.08 | 12.015 | 12.46 | 12.46 | -0.62 (-4.74%) | 1,772,920 |
| 2 Nov 2007 | CNY | 13.75 | 13.75 | 13.05 | 13.08 | 13.08 | -0.9 (-6.44%) | 2,027,772 |
| 1 Nov 2007 | CNY | 14.8 | 14.8 | 13.975 | 13.98 | 13.98 | -0.66 (-4.51%) | 1,623,890 |
| 31 Oct 2007 | CNY | 14.505 | 14.75 | 14.26 | 14.64 | 14.64 | +0.14 (+0.97%) | 2,016,962 |
| 30 Oct 2007 | CNY | 14.39 | 14.775 | 14 | 14.5 | 14.5 | +0.28 (+1.97%) | 2,015,310 |
| 29 Oct 2007 | CNY | 14.1 | 14.445 | 13 | 14.22 | 14.22 | +0.135 (+0.96%) | 2,433,450 |
| 26 Oct 2007 | CNY | 14.95 | 15.15 | 13.64 | 14.085 | 14.085 | -0.915 (-6.10%) | 1,732,192 |
| 25 Oct 2007 | CNY | 16.01 | 16.01 | 14.95 | 15 | 15 | -1.01 (-6.31%) | 2,558,516 |
| 24 Oct 2007 | CNY | 16.345 | 16.45 | 15.9 | 16.01 | 16.01 | -0.34 (-2.08%) | 1,386,110 |
| 23 Oct 2007 | CNY | 15.7 | 16.4 | 15.5 | 16.35 | 16.35 | +0.6 (+3.81%) | 1,790,112 |
| 22 Oct 2007 | CNY | 16.5 | 16.5 | 15.675 | 15.75 | 15.75 | -0.8 (-4.83%) | 1,803,286 |
| 19 Oct 2007 | CNY | 16.7 | 17.135 | 16.29 | 16.55 | 16.55 | -0.15 (-0.90%) | 1,894,404 |
| 18 Oct 2007 | CNY | 17.335 | 17.5 | 16.65 | 16.7 | 16.7 | -0.635 (-3.66%) | 2,518,292 |
| 17 Oct 2007 | CNY | 17.44 | 17.945 | 17.15 | 17.335 | 17.335 | -0.205 (-1.17%) | 2,244,076 |
| 16 Oct 2007 | CNY | 17.99 | 18.185 | 17.105 | 17.54 | 17.54 | -0.47 (-2.61%) | 4,316,188 |
| 15 Oct 2007 | CNY | 18.375 | 19.575 | 18 | 18.01 | 18.01 | -0.325 (-1.77%) | 11,490,370 |
| 12 Oct 2007 | CNY | 16.975 | 18.65 | 16.75 | 18.335 | 18.335 | +1.36 (+8.01%) | 12,585,804 |
| 11 Oct 2007 | CNY | 17.045 | 17.5 | 16.5 | 16.975 | 16.975 | -0.075 (-0.44%) | 4,558,322 |
| 10 Oct 2007 | CNY | 16.675 | 17.755 | 16.25 | 17.05 | 17.05 | +0.4 (+2.40%) | 6,125,402 |
| 9 Oct 2007 | CNY | 16.355 | 16.745 | 15.7 | 16.65 | 16.65 | +0.29 (+1.77%) | 3,198,330 |
| 8 Oct 2007 | CNY | 16.985 | 16.99 | 16.35 | 16.36 | 16.36 | -0.31 (-1.86%) | 2,807,844 |
| 28 Sep 2007 | CNY | 16.755 | 17.09 | 16.51 | 16.67 | 16.67 | +0.025 (+0.15%) | 2,653,130 |
| 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 |
