| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2007 | CNY | 19.8718 | 19.9872 | 18.5256 | 18.8462 | 18.8462 | -1.013 (-5.10%) | 9,332,628 |
| 7 Aug 2007 | CNY | 19.8654 | 20.7564 | 19.6154 | 19.859 | 19.859 | +0.34 (+1.74%) | 9,871,611 |
| 6 Aug 2007 | CNY | 20.2436 | 20.2821 | 19.359 | 19.5192 | 19.5192 | -0.769 (-3.79%) | 13,385,224 |
| 3 Aug 2007 | CNY | 19.859 | 21.2628 | 19.859 | 20.2885 | 20.2885 | +0.526 (+2.66%) | 20,049,711 |
| 2 Aug 2007 | CNY | 18.0897 | 19.8718 | 17.9744 | 19.7628 | 19.7628 | +1.673 (+9.25%) | 16,128,735 |
| 1 Aug 2007 | CNY | 18.4615 | 19.2308 | 17.9551 | 18.0897 | 18.0897 | -0.173 (-0.95%) | 10,315,524 |
| 31 Jul 2007 | CNY | 18.4167 | 18.5833 | 17.8205 | 18.2628 | 18.2628 | -0.186 (-1.01%) | 5,660,464 |
| 30 Jul 2007 | CNY | 18.3974 | 18.7821 | 18.2756 | 18.4487 | 18.4487 | -0.147 (-0.79%) | 7,036,835 |
| 27 Jul 2007 | CNY | 18.5897 | 19.0321 | 17.9487 | 18.5962 | 18.5962 | -0.218 (-1.16%) | 7,441,797 |
| 26 Jul 2007 | CNY | 17.3077 | 18.8269 | 17.2436 | 18.8141 | 18.8141 | +1.699 (+9.92%) | 12,583,325 |
| 25 Jul 2007 | CNY | 16.6859 | 17.2436 | 16.6859 | 17.1154 | 17.1154 | +0.006 (+0.04%) | 12,716,290 |
| 24 Jul 2007 | CNY | 17.5641 | 17.6282 | 16.9487 | 17.109 | 17.109 | -0.346 (-1.98%) | 9,837,222 |
| 23 Jul 2007 | CNY | 16.8974 | 17.5385 | 16.8974 | 17.4551 | 17.4551 | +0.821 (+4.93%) | 6,017,671 |
| 20 Jul 2007 | CNY | 15.9615 | 16.859 | 15.8974 | 16.6346 | 16.6346 | +0.673 (+4.22%) | 5,826,528 |
| 19 Jul 2007 | CNY | 15.859 | 16.1346 | 15.5769 | 15.9615 | 15.9615 | +0.301 (+1.92%) | 4,453,241 |
| 18 Jul 2007 | CNY | 15.7692 | 16.1539 | 15.4615 | 15.6603 | 15.6603 | -0.231 (-1.45%) | 4,084,675 |
| 17 Jul 2007 | CNY | 15.4808 | 16.1539 | 15.3077 | 15.891 | 15.891 | +0.179 (+1.14%) | 2,888,559 |
| 16 Jul 2007 | CNY | 16.1795 | 16.1795 | 15.4359 | 15.7115 | 15.7115 | -0.321 (-2.00%) | 2,619,221 |
| 13 Jul 2007 | CNY | 15.6731 | 16.1987 | 15.5192 | 16.0321 | 16.0321 | +0.519 (+3.35%) | 3,956,656 |
| 12 Jul 2007 | CNY | 16.0577 | 16.0577 | 15.3077 | 15.5128 | 15.5128 | -0.205 (-1.31%) | 2,514,606 |
| 11 Jul 2007 | CNY | 15.8846 | 16.0897 | 15.1282 | 15.718 | 15.718 | -0.481 (-2.97%) | 5,933,960 |
| 9 Jul 2007 | CNY | 16.0064 | 16.6154 | 15.4615 | 16.1987 | 16.1987 | +0.314 (+1.98%) | 4,665,198 |
| 6 Jul 2007 | CNY | 15.0641 | 15.9615 | 14.75 | 15.8846 | 15.8846 | +0.673 (+4.42%) | 5,441,852 |
| 5 Jul 2007 | CNY | 16.0769 | 16.0897 | 14.7436 | 15.2115 | 15.2115 | -0.923 (-5.72%) | 4,931,662 |
| 4 Jul 2007 | CNY | 16.0321 | 16.3269 | 15.8974 | 16.1346 | 16.1346 | +0.301 (+1.90%) | 4,432,131 |
| 3 Jul 2007 | CNY | 16.0128 | 16.3269 | 15.3846 | 15.8333 | 15.8333 | +0.09 (+0.57%) | 8,609,783 |
| 2 Jul 2007 | CNY | 15.9615 | 16.5385 | 15.5769 | 15.7436 | 15.7436 | -0.359 (-2.23%) | 7,347,456 |
| 29 Jun 2007 | CNY | 17.7244 | 17.7244 | 16.0256 | 16.1026 | 16.1026 | -1.679 (-9.44%) | 8,327,404 |
| 28 Jun 2007 | CNY | 19.4231 | 19.4231 | 17.6923 | 17.7821 | 17.7821 | -1.545 (-7.99%) | 4,639,195 |
| 27 Jun 2007 | CNY | 18.718 | 19.5513 | 18.468 | 19.3269 | 19.3269 | +0.859 (+4.65%) | 7,242,641 |
