| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2007 | CNY | 21.0641 | 21.4423 | 20.391 | 20.891 | 20.891 | +0.09 (+0.43%) | 6,262,610 |
| 18 Sep 2007 | CNY | 21.5385 | 21.7885 | 20.5769 | 20.8013 | 20.8013 | -0.667 (-3.11%) | 5,405,950 |
| 17 Sep 2007 | CNY | 21.7244 | 22.4167 | 21.2821 | 21.468 | 21.468 | +0.186 (+0.87%) | 7,668,384 |
| 14 Sep 2007 | CNY | 20.391 | 21.8269 | 20.391 | 21.2821 | 21.2821 | +1.218 (+6.07%) | 10,270,699 |
| 13 Sep 2007 | CNY | 20.0641 | 20.3846 | 19.718 | 20.0641 | 20.0641 | +0.019 (+0.10%) | 4,244,540 |
| 12 Sep 2007 | CNY | 19.8718 | 20.2564 | 18.9744 | 20.0449 | 20.0449 | +0.173 (+0.87%) | 5,811,223 |
| 11 Sep 2007 | CNY | 20.9103 | 21.0256 | 19.2308 | 19.8718 | 19.8718 | -1.199 (-5.69%) | 8,079,321 |
| 10 Sep 2007 | CNY | 20.8333 | 21.4103 | 20.3846 | 21.0705 | 21.0705 | +0.077 (+0.37%) | 6,361,090 |
| 7 Sep 2007 | CNY | 21.7628 | 21.7821 | 20.8846 | 20.9936 | 20.9936 | -1.051 (-4.77%) | 8,490,554 |
| 6 Sep 2007 | CNY | 22.641 | 22.9423 | 21.8269 | 22.0449 | 22.0449 | -0.378 (-1.69%) | 5,915,371 |
| 5 Sep 2007 | CNY | 21.5256 | 22.5513 | 21.1603 | 22.4231 | 22.4231 | +0.878 (+4.08%) | 10,394,615 |
| 4 Sep 2007 | CNY | 22.3077 | 22.3077 | 20.9936 | 21.5449 | 21.5449 | -0.654 (-2.95%) | 9,505,165 |
| 3 Sep 2007 | CNY | 22.2244 | 22.8846 | 21.9551 | 22.1987 | 22.1987 | -0.026 (-0.12%) | 8,764,537 |
| 31 Aug 2007 | CNY | 21.4231 | 23.2756 | 21.4231 | 22.2244 | 22.2244 | +1.064 (+5.03%) | 27,123,267 |
| 30 Aug 2007 | CNY | 21.4744 | 22.1154 | 20.5769 | 21.1603 | 21.1603 | -0.718 (-3.28%) | 13,584,210 |
| 29 Aug 2007 | CNY | 20.9423 | 22.3333 | 20.3141 | 21.8782 | 21.8782 | +1.577 (+7.77%) | 26,375,924 |
| 28 Aug 2007 | CNY | 18.5256 | 20.3013 | 18.5256 | 20.3013 | 20.3013 | +1.846 (+10.00%) | 22,802,002 |
| 27 Aug 2007 | CNY | 19.0385 | 19.0385 | 18.4039 | 18.4551 | 18.4551 | -0.513 (-2.70%) | 7,686,497 |
| 24 Aug 2007 | CNY | 19.0064 | 19.359 | 18.3333 | 18.968 | 18.968 | -0.051 (-0.27%) | 12,137,277 |
| 23 Aug 2007 | CNY | 19.3718 | 19.6154 | 18.9744 | 19.0192 | 19.0192 | -0.353 (-1.82%) | 6,453,774 |
| 22 Aug 2007 | CNY | 19.0897 | 19.8077 | 19.0128 | 19.3718 | 19.3718 | -0.077 (-0.40%) | 8,177,565 |
| 21 Aug 2007 | CNY | 18.8462 | 19.7115 | 18.7308 | 19.4487 | 19.4487 | +0.352 (+1.85%) | 12,857,462 |
| 20 Aug 2007 | CNY | 19.2308 | 19.5641 | 18.9167 | 19.0962 | 19.0962 | +0.276 (+1.46%) | 14,227,249 |
| 17 Aug 2007 | CNY | 19.0897 | 19.2949 | 18.5192 | 18.8205 | 18.8205 | -0.398 (-2.07%) | 6,171,583 |
| 16 Aug 2007 | CNY | 19.109 | 19.5321 | 18.7885 | 19.218 | 19.218 | +0.045 (+0.23%) | 12,631,560 |
| 15 Aug 2007 | CNY | 18.7244 | 19.3333 | 18.2692 | 19.1731 | 19.1731 | +0.577 (+3.10%) | 9,375,161 |
| 14 Aug 2007 | CNY | 18.3654 | 18.9039 | 18.3333 | 18.5962 | 18.5962 | -0.077 (-0.41%) | 7,649,665 |
| 13 Aug 2007 | CNY | 19.6154 | 19.7115 | 18.5256 | 18.6731 | 18.6731 | -0.974 (-4.96%) | 7,624,120 |
| 10 Aug 2007 | CNY | 19.0449 | 19.8718 | 18.0641 | 19.6474 | 19.6474 | +0.615 (+3.23%) | 13,823,807 |
| 9 Aug 2007 | CNY | 19.0705 | 19.3526 | 18.8269 | 19.0321 | 19.0321 | +0.186 (+0.99%) | 8,364,531 |
