| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | CNY | 17.2 | 17.51 | 17.05 | 17.21 | 17.21 | -0.11 (-0.64%) | 395,150 |
| 17 Jul 2007 | CNY | 17 | 17.55 | 17 | 17.32 | 17.32 | +0.23 (+1.35%) | 404,526 |
| 16 Jul 2007 | CNY | 17.5 | 17.75 | 17.09 | 17.09 | 17.09 | -0.44 (-2.51%) | 424,516 |
| 13 Jul 2007 | CNY | 17.77 | 18 | 17.41 | 17.53 | 17.53 | -0.24 (-1.35%) | 383,555 |
| 12 Jul 2007 | CNY | 17.32 | 18 | 17.22 | 17.77 | 17.77 | +0.37 (+2.13%) | 1,172,904 |
| 11 Jul 2007 | CNY | 17.02 | 17.58 | 17 | 17.4 | 17.4 | +0.19 (+1.10%) | 418,065 |
| 10 Jul 2007 | CNY | 18.15 | 18.15 | 17 | 17.21 | 17.21 | -0.88 (-4.86%) | 1,203,750 |
| 9 Jul 2007 | CNY | 17.97 | 18.2 | 17.57 | 18.09 | 18.09 | +0.16 (+0.89%) | 1,624,068 |
| 6 Jul 2007 | CNY | 17.35 | 18.1 | 17.06 | 17.93 | 17.93 | +0.58 (+3.34%) | 1,049,727 |
| 5 Jul 2007 | CNY | 17.45 | 17.59 | 16.82 | 17.35 | 17.35 | -0.38 (-2.14%) | 1,806,440 |
| 4 Jul 2007 | CNY | 18.67 | 18.67 | 17.61 | 17.73 | 17.73 | -0.94 (-5.03%) | 1,503,874 |
| 3 Jul 2007 | CNY | 19.14 | 19.3 | 18.01 | 18.67 | 18.67 | -0.36 (-1.89%) | 1,919,054 |
| 2 Jul 2007 | CNY | 19.08 | 19.28 | 18.52 | 19.03 | 19.03 | +0.32 (+1.71%) | 1,728,090 |
| 29 Jun 2007 | CNY | 19 | 19.59 | 18.45 | 18.71 | 18.71 | -0.7 (-3.61%) | 3,451,268 |
| 28 Jun 2007 | CNY | 21.02 | 21.05 | 19.35 | 19.41 | 19.41 | -1.68 (-7.97%) | 4,110,644 |
| 27 Jun 2007 | CNY | 20.5 | 21.49 | 20.05 | 21.09 | 21.09 | +0.21 (+1.01%) | 6,783,627 |
| 26 Jun 2007 | CNY | 18.88 | 20.94 | 18.7 | 20.88 | 20.88 | +1.84 (+9.66%) | 10,725,736 |
| 25 Jun 2007 | CNY | 18.35 | 19.57 | 18.1 | 19.04 | 19.04 | +0.65 (+3.53%) | 5,778,547 |
| 22 Jun 2007 | CNY | 18.66 | 18.96 | 18 | 18.39 | 18.39 | -0.25 (-1.34%) | 2,884,026 |
| 21 Jun 2007 | CNY | 18.4 | 18.8 | 18.04 | 18.64 | 18.64 | +0.13 (+0.70%) | 1,566,490 |
| 20 Jun 2007 | CNY | 19.2 | 19.4 | 18.3 | 18.51 | 18.51 | -0.62 (-3.24%) | 2,565,701 |
| 19 Jun 2007 | CNY | 18.53 | 19.45 | 18.51 | 19.13 | 19.13 | +0.62 (+3.35%) | 4,198,177 |
| 18 Jun 2007 | CNY | 18.01 | 18.69 | 18.01 | 18.51 | 18.51 | +0.74 (+4.16%) | 2,678,831 |
| 15 Jun 2007 | CNY | 17.7 | 18.11 | 17.66 | 17.77 | 17.77 | -0.15 (-0.84%) | 1,566,849 |
| 14 Jun 2007 | CNY | 18.5 | 18.5 | 17.8 | 17.92 | 17.92 | -0.63 (-3.40%) | 2,208,945 |
| 13 Jun 2007 | CNY | 18.41 | 18.9 | 18.41 | 18.55 | 18.55 | +0.21 (+1.15%) | 3,665,746 |
| 12 Jun 2007 | CNY | 17.8 | 18.4 | 17.3 | 18.34 | 18.34 | +0.65 (+3.67%) | 2,839,819 |
| 11 Jun 2007 | CNY | 17.59 | 18.35 | 17.35 | 17.69 | 17.69 | +0.24 (+1.38%) | 1,947,955 |
| 8 Jun 2007 | CNY | 17.35 | 17.77 | 17.06 | 17.45 | 17.45 | +0.16 (+0.93%) | 2,754,894 |
| 7 Jun 2007 | CNY | 16.88 | 17.45 | 16.6 | 17.29 | 17.29 | +0.41 (+2.43%) | 1,790,902 |
