| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | CNY | 16.69 | 16.7 | 15.9 | 15.96 | 15.96 | -0.93 (-5.51%) | 5,058,841 |
| 13 Jul 2007 | CNY | 16.71 | 16.9 | 16.3 | 16.89 | 16.89 | +0.22 (+1.32%) | 4,997,477 |
| 12 Jul 2007 | CNY | 16.6 | 16.93 | 16.35 | 16.67 | 16.67 | -0.08 (-0.48%) | 5,369,903 |
| 11 Jul 2007 | CNY | 16.69 | 17.2 | 16.22 | 16.75 | 16.75 | -0.45 (-2.62%) | 11,312,601 |
| 10 Jul 2007 | CNY | 17.37 | 18.88 | 17 | 17.2 | 17.2 | -0.05 (-0.29%) | 23,482,955 |
| 9 Jul 2007 | CNY | 16.66 | 17.55 | 16.3 | 17.25 | 17.25 | +0.84 (+5.12%) | 15,676,648 |
| 6 Jul 2007 | CNY | 15.36 | 16.68 | 15.27 | 16.41 | 16.41 | +1.05 (+6.84%) | 11,271,002 |
| 5 Jul 2007 | CNY | 16.2 | 16.69 | 15.3 | 15.36 | 15.36 | -1.36 (-8.13%) | 8,335,730 |
| 4 Jul 2007 | CNY | 15.98 | 17.35 | 15.88 | 16.72 | 16.72 | +0.95 (+6.02%) | 18,249,171 |
| 3 Jul 2007 | CNY | 15.8 | 15.84 | 15.1 | 15.77 | 15.77 | +0.26 (+1.68%) | 7,512,126 |
| 2 Jul 2007 | CNY | 15.15 | 15.8 | 15 | 15.51 | 15.51 | +0.31 (+2.04%) | 6,735,571 |
| 29 Jun 2007 | CNY | 15.88 | 15.99 | 14.98 | 15.2 | 15.2 | -1.02 (-6.29%) | 11,021,452 |
| 28 Jun 2007 | CNY | 17.5 | 17.52 | 16.2 | 16.22 | 16.22 | -1.3 (-7.42%) | 8,711,352 |
| 27 Jun 2007 | CNY | 17.22 | 17.68 | 16.88 | 17.52 | 17.52 | +0.19 (+1.10%) | 8,596,904 |
| 26 Jun 2007 | CNY | 16.49 | 17.39 | 16.38 | 17.33 | 17.33 | +0.5 (+2.97%) | 7,923,613 |
| 25 Jun 2007 | CNY | 18.28 | 18.45 | 16.5 | 16.83 | 16.83 | -0.95 (-5.34%) | 10,734,058 |
| 22 Jun 2007 | CNY | 18.5 | 19.19 | 17.38 | 17.78 | 17.78 | -0.93 (-4.97%) | 11,538,337 |
| 21 Jun 2007 | CNY | 19 | 19.29 | 18.45 | 18.71 | 18.71 | -0.34 (-1.78%) | 11,398,204 |
| 20 Jun 2007 | CNY | 19.58 | 19.92 | 19 | 19.05 | 19.05 | -0.51 (-2.61%) | 13,803,374 |
| 19 Jun 2007 | CNY | 19.68 | 19.74 | 19.23 | 19.56 | 19.56 | -0.25 (-1.26%) | 10,670,928 |
| 18 Jun 2007 | CNY | 19.48 | 20.09 | 19.48 | 19.81 | 19.81 | +0.6 (+3.12%) | 15,206,593 |
| 15 Jun 2007 | CNY | 19.35 | 19.9 | 19 | 19.21 | 19.21 | -0.42 (-2.14%) | 13,129,376 |
| 14 Jun 2007 | CNY | 19.38 | 20.2 | 19 | 19.63 | 19.63 | +0.17 (+0.87%) | 20,092,783 |
| 13 Jun 2007 | CNY | 19.45 | 20.32 | 19.36 | 19.46 | 19.46 | +0.11 (+0.57%) | 19,925,613 |
| 12 Jun 2007 | CNY | 19.32 | 19.52 | 18.25 | 19.35 | 19.35 | +0.13 (+0.68%) | 20,453,711 |
| 11 Jun 2007 | CNY | 18.72 | 19.6 | 18.72 | 19.22 | 19.22 | +0.82 (+4.46%) | 18,145,756 |
| 8 Jun 2007 | CNY | 18.37 | 18.86 | 18.25 | 18.4 | 18.4 | +0.05 (+0.27%) | 15,083,018 |
| 7 Jun 2007 | CNY | 18 | 18.61 | 17.9 | 18.35 | 18.35 | +0.46 (+2.57%) | 12,728,051 |
| 6 Jun 2007 | CNY | 18 | 18.5 | 17.2 | 17.89 | 17.89 | +0.06 (+0.34%) | 14,831,901 |
| 5 Jun 2007 | CNY | 16.6 | 17.85 | 15.25 | 17.83 | 17.83 | +1.01 (+6.00%) | 21,145,601 |
