| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2007 | CNY | 19.59 | 19.7 | 19.03 | 19.17 | 19.17 | -0.23 (-1.19%) | 10,913,655 |
| 24 Aug 2007 | CNY | 20 | 20 | 19.3 | 19.4 | 19.4 | -0.4 (-2.02%) | 10,412,324 |
| 23 Aug 2007 | CNY | 19.88 | 20.5 | 19.62 | 19.8 | 19.8 | -0.03 (-0.15%) | 17,833,351 |
| 22 Aug 2007 | CNY | 19.01 | 19.99 | 18.85 | 19.83 | 19.83 | +0.58 (+3.01%) | 20,117,776 |
| 21 Aug 2007 | CNY | 19.39 | 19.53 | 19 | 19.25 | 19.25 | -0.11 (-0.57%) | 12,153,921 |
| 20 Aug 2007 | CNY | 19.2 | 19.65 | 18.57 | 19.36 | 19.36 | +0.43 (+2.27%) | 13,230,315 |
| 17 Aug 2007 | CNY | 19.1 | 19.75 | 18.57 | 18.93 | 18.93 | -0.17 (-0.89%) | 18,837,158 |
| 16 Aug 2007 | CNY | 18.3 | 19.19 | 17.88 | 19.1 | 19.1 | +0.77 (+4.20%) | 12,598,693 |
| 15 Aug 2007 | CNY | 18.15 | 18.38 | 17.5 | 18.33 | 18.33 | +0.19 (+1.05%) | 6,719,930 |
| 14 Aug 2007 | CNY | 17.86 | 18.18 | 17.85 | 18.14 | 18.14 | +0.34 (+1.91%) | 4,709,816 |
| 13 Aug 2007 | CNY | 17.99 | 18.3 | 17.61 | 17.8 | 17.8 | -0.09 (-0.50%) | 5,855,419 |
| 10 Aug 2007 | CNY | 18.6 | 18.61 | 17.6 | 17.89 | 17.89 | -0.73 (-3.92%) | 8,672,576 |
| 9 Aug 2007 | CNY | 18.7 | 18.85 | 18.55 | 18.62 | 18.62 | -0.08 (-0.43%) | 6,545,359 |
| 8 Aug 2007 | CNY | 18.4 | 18.99 | 18.18 | 18.7 | 18.7 | +0.13 (+0.70%) | 8,619,552 |
| 7 Aug 2007 | CNY | 19.01 | 19.01 | 18.38 | 18.57 | 18.57 | -0.49 (-2.57%) | 9,563,894 |
| 6 Aug 2007 | CNY | 19 | 19.64 | 18.81 | 19.06 | 19.06 | +0.43 (+2.31%) | 12,970,394 |
| 3 Aug 2007 | CNY | 18.75 | 18.9 | 18.4 | 18.63 | 18.63 | +0.27 (+1.47%) | 11,885,544 |
| 2 Aug 2007 | CNY | 18.18 | 18.69 | 17.8 | 18.36 | 18.36 | +0.23 (+1.27%) | 10,140,049 |
| 1 Aug 2007 | CNY | 19.4 | 19.62 | 17.65 | 18.13 | 18.13 | -1.21 (-6.26%) | 17,336,194 |
| 31 Jul 2007 | CNY | 18.48 | 19.6 | 18.3 | 19.34 | 19.34 | +0.75 (+4.03%) | 20,647,649 |
| 30 Jul 2007 | CNY | 18.28 | 18.85 | 18.28 | 18.59 | 18.59 | +0.39 (+2.14%) | 11,417,485 |
| 27 Jul 2007 | CNY | 18.33 | 18.58 | 18 | 18.2 | 18.2 | -0.14 (-0.76%) | 9,467,946 |
| 26 Jul 2007 | CNY | 18.45 | 18.64 | 18.18 | 18.34 | 18.34 | -0.02 (-0.11%) | 10,066,843 |
| 25 Jul 2007 | CNY | 17.99 | 19 | 17.9 | 18.36 | 18.36 | +0.37 (+2.06%) | 13,639,605 |
| 24 Jul 2007 | CNY | 17.84 | 18.29 | 17.28 | 17.99 | 17.99 | +0.35 (+1.98%) | 14,144,624 |
| 23 Jul 2007 | CNY | 17 | 17.83 | 17 | 17.64 | 17.64 | +0.76 (+4.50%) | 10,812,087 |
| 20 Jul 2007 | CNY | 16.5 | 17 | 16.5 | 16.88 | 16.88 | +0.38 (+2.30%) | 6,082,755 |
| 19 Jul 2007 | CNY | 16.26 | 17 | 16.11 | 16.5 | 16.5 | +0.11 (+0.67%) | 5,396,685 |
| 18 Jul 2007 | CNY | 16.04 | 16.48 | 15.95 | 16.39 | 16.39 | +0.25 (+1.55%) | 5,524,651 |
| 17 Jul 2007 | CNY | 15.96 | 16.35 | 15.75 | 16.14 | 16.14 | +0.18 (+1.13%) | 4,151,341 |
