| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | CNY | 14.2217 | 14.5006 | 13.9428 | 14.2317 | 14.2317 | -0.1 (-0.69%) | 20,727,342 |
| 18 Jul 2007 | CNY | 13.8034 | 14.7296 | 13.7835 | 14.3312 | 14.3312 | +0.578 (+4.20%) | 48,206,209 |
| 17 Jul 2007 | CNY | 13.6341 | 14.0325 | 13.5246 | 13.7536 | 13.7536 | +0.1 (+0.73%) | 21,826,571 |
| 16 Jul 2007 | CNY | 14.1719 | 14.2615 | 13.6441 | 13.654 | 13.654 | -0.518 (-3.65%) | 20,886,614 |
| 13 Jul 2007 | CNY | 14.2416 | 14.3312 | 14.0823 | 14.1719 | 14.1719 | 0.0 (0.0%) | 16,691,156 |
| 12 Jul 2007 | CNY | 14.0623 | 14.2715 | 13.913 | 14.1719 | 14.1719 | +0.149 (+1.07%) | 23,568,791 |
| 11 Jul 2007 | CNY | 13.8432 | 14.142 | 13.8432 | 14.0225 | 14.0225 | -0.04 (-0.28%) | 15,851,022 |
| 10 Jul 2007 | CNY | 14.5105 | 14.5902 | 13.893 | 14.0623 | 14.0623 | -0.448 (-3.09%) | 30,766,374 |
| 9 Jul 2007 | CNY | 14.4408 | 14.6599 | 14.2615 | 14.5105 | 14.5105 | +0.249 (+1.75%) | 31,145,359 |
| 6 Jul 2007 | CNY | 13.3752 | 14.401 | 13.3752 | 14.2615 | 14.2615 | +0.647 (+4.75%) | 39,092,472 |
| 5 Jul 2007 | CNY | 14.7396 | 14.879 | 13.5445 | 13.6142 | 13.6142 | -1.295 (-8.68%) | 44,710,833 |
| 4 Jul 2007 | CNY | 15.5064 | 15.5164 | 14.8392 | 14.9089 | 14.9089 | -0.578 (-3.73%) | 28,380,285 |
| 3 Jul 2007 | CNY | 15.4367 | 15.7355 | 15.2674 | 15.4865 | 15.4865 | +0.159 (+1.04%) | 31,111,079 |
| 2 Jul 2007 | CNY | 15.1877 | 15.606 | 14.8491 | 15.3272 | 15.3272 | +0.249 (+1.65%) | 41,205,207 |
| 29 Jun 2007 | CNY | 14.7495 | 15.5861 | 14.6201 | 15.0782 | 15.0782 | +0.13 (+0.87%) | 60,378,369 |
| 28 Jun 2007 | CNY | 15.8849 | 15.9347 | 14.9388 | 14.9487 | 14.9487 | -0.956 (-6.01%) | 56,533,093 |
| 27 Jun 2007 | CNY | 15.5463 | 16.1239 | 15.4367 | 15.9048 | 15.9048 | +0.408 (+2.63%) | 64,697,147 |
| 26 Jun 2007 | CNY | 14.7894 | 15.5263 | 14.5603 | 15.4965 | 15.4965 | +0.478 (+3.18%) | 54,979,935 |
| 25 Jun 2007 | CNY | 15.9347 | 16.1737 | 14.7396 | 15.0184 | 15.0184 | -0.817 (-5.16%) | 70,325,880 |
| 22 Jun 2007 | CNY | 16.582 | 17.1298 | 15.4367 | 15.8351 | 15.8351 | -0.707 (-4.27%) | 85,337,771 |
| 21 Jun 2007 | CNY | 16.5223 | 16.9206 | 16.2334 | 16.5422 | 16.5422 | -0.08 (-0.48%) | 57,779,087 |
| 20 Jun 2007 | CNY | 16.821 | 17.5879 | 16.4824 | 16.6219 | 16.6219 | -0.279 (-1.65%) | 82,329,446 |
| 19 Jun 2007 | CNY | 16.9804 | 17.0899 | 16.3828 | 16.9007 | 16.9007 | -0.13 (-0.76%) | 72,991,429 |
| 18 Jun 2007 | CNY | 17.2493 | 17.3788 | 16.8111 | 17.0302 | 17.0302 | -0.289 (-1.67%) | 94,788,871 |
| 15 Jun 2007 | CNY | 16.1139 | 17.807 | 15.9446 | 17.319 | 17.319 | +1.095 (+6.75%) | 131,813,497 |
| 14 Jun 2007 | CNY | 16.104 | 16.3131 | 15.5363 | 16.2235 | 16.2235 | +0.13 (+0.80%) | 87,198,435 |
| 13 Jun 2007 | CNY | 16.2534 | 16.3729 | 15.9048 | 16.094 | 16.094 | -0.05 (-0.31%) | 114,941,585 |
| 12 Jun 2007 | CNY | 14.9288 | 16.2334 | 14.6898 | 16.1438 | 16.1438 | +1.384 (+9.38%) | 174,771,902 |
| 11 Jun 2007 | CNY | 14.2715 | 15.0184 | 14.0424 | 14.7595 | 14.7595 | +0.488 (+3.42%) | 99,683,008 |
| 8 Jun 2007 | CNY | 14.5304 | 14.5404 | 14.0325 | 14.2715 | 14.2715 | -0.259 (-1.78%) | 66,467,824 |
