| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | CNY | 17.7227 | 17.9545 | 17.4545 | 17.5727 | 17.5727 | -0.145 (-0.82%) | 1,215,194 |
| 18 Jul 2007 | CNY | 17.7955 | 18.2136 | 17.5545 | 17.7182 | 17.7182 | -0.1 (-0.56%) | 895,730 |
| 17 Jul 2007 | CNY | 17.7318 | 17.9545 | 17.5545 | 17.8182 | 17.8182 | +0.073 (+0.41%) | 757,512 |
| 16 Jul 2007 | CNY | 18.5909 | 18.8636 | 17.7318 | 17.7455 | 17.7455 | -0.618 (-3.37%) | 389,620 |
| 13 Jul 2007 | CNY | 18.3 | 18.5227 | 18.0909 | 18.3636 | 18.3636 | -0.045 (-0.25%) | 1,102,730 |
| 12 Jul 2007 | CNY | 19.0455 | 19.0455 | 18.1818 | 18.4091 | 18.4091 | -0.182 (-0.98%) | 901,714 |
| 11 Jul 2007 | CNY | 18.8636 | 19.0818 | 18.3636 | 18.5909 | 18.5909 | -0.382 (-2.01%) | 1,307,160 |
| 10 Jul 2007 | CNY | 19 | 19.5 | 18.8864 | 18.9727 | 18.9727 | -0.209 (-1.09%) | 1,323,313 |
| 9 Jul 2007 | CNY | 18.5864 | 19.55 | 18.2273 | 19.1818 | 19.1818 | +0.664 (+3.58%) | 1,518,435 |
| 6 Jul 2007 | CNY | 17.8636 | 18.6 | 17.5046 | 18.5182 | 18.5182 | +0.605 (+3.38%) | 1,615,248 |
| 5 Jul 2007 | CNY | 18.9545 | 19.0864 | 17.8909 | 17.9136 | 17.9136 | -1.177 (-6.17%) | 2,796,842 |
| 4 Jul 2007 | CNY | 19.5455 | 19.6682 | 18.9545 | 19.0909 | 19.0909 | -0.455 (-2.33%) | 1,680,580 |
| 3 Jul 2007 | CNY | 19.3091 | 19.5455 | 19.0909 | 19.5455 | 19.5455 | +0.591 (+3.12%) | 598,558 |
| 2 Jul 2007 | CNY | 19.5 | 19.7636 | 18.3864 | 18.9545 | 18.9545 | -0.677 (-3.45%) | 1,580,101 |
| 29 Jun 2007 | CNY | 19.9955 | 20.3409 | 19.4545 | 19.6318 | 19.6318 | -0.859 (-4.19%) | 4,257,206 |
| 28 Jun 2007 | CNY | 21.5091 | 21.8136 | 20.4591 | 20.4909 | 20.4909 | -1 (-4.65%) | 5,158,263 |
| 27 Jun 2007 | CNY | 20.3636 | 21.5091 | 20.2318 | 21.4909 | 21.4909 | +0.991 (+4.83%) | 4,614,137 |
| 26 Jun 2007 | CNY | 20.3636 | 20.9091 | 19.5909 | 20.5 | 20.5 | -0.482 (-2.30%) | 3,626,425 |
| 25 Jun 2007 | CNY | 20.5136 | 21.4545 | 19.9545 | 20.9818 | 20.9818 | +0.395 (+1.92%) | 6,760,267 |
| 22 Jun 2007 | CNY | 20.5909 | 21.4773 | 19.4318 | 20.5864 | 20.5864 | +0.014 (+0.07%) | 3,978,018 |
| 21 Jun 2007 | CNY | 20.3909 | 21.0364 | 20.0818 | 20.5727 | 20.5727 | +0.182 (+0.89%) | 2,520,570 |
| 20 Jun 2007 | CNY | 19.8773 | 20.8045 | 19.6364 | 20.3909 | 20.3909 | +0.436 (+2.19%) | 5,588,367 |
| 19 Jun 2007 | CNY | 20.6364 | 20.6364 | 19.4955 | 19.9545 | 19.9545 | -0.614 (-2.98%) | 4,245,362 |
| 18 Jun 2007 | CNY | 21.3091 | 22.7273 | 20.2273 | 20.5682 | 20.5682 | -0.282 (-1.35%) | 3,630,976 |
| 15 Jun 2007 | CNY | 20.4955 | 21.2727 | 20.4545 | 20.85 | 20.85 | +0.354 (+1.73%) | 2,395,971 |
| 14 Jun 2007 | CNY | 20 | 21.3091 | 19.9091 | 20.4955 | 20.4955 | +0.223 (+1.10%) | 3,788,604 |
| 13 Jun 2007 | CNY | 20.9045 | 20.9909 | 20.1364 | 20.2727 | 20.2727 | -0.441 (-2.13%) | 5,380,126 |
| 12 Jun 2007 | CNY | 19.6727 | 20.75 | 19.6682 | 20.7136 | 20.7136 | +1.264 (+6.50%) | 6,682,370 |
| 11 Jun 2007 | CNY | 18.55 | 19.4545 | 18.55 | 19.45 | 19.45 | +0.895 (+4.83%) | 5,863,741 |
| 8 Jun 2007 | CNY | 18.1818 | 19.0818 | 18.0455 | 18.5545 | 18.5545 | +0.804 (+4.53%) | 4,067,877 |
