| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2007 | CNY | 21.5 | 22.2 | 20.7 | 21.05 | 21.05 | -0.48 (-2.23%) | 27,795,784 |
| 24 Oct 2007 | CNY | 21.08 | 22.3 | 20.25 | 21.53 | 21.53 | +0.4 (+1.89%) | 44,289,548 |
| 23 Oct 2007 | CNY | 20 | 21.2 | 18.8 | 21.13 | 21.13 | +0.99 (+4.92%) | 35,917,747 |
| 22 Oct 2007 | CNY | 21.7 | 22 | 20.03 | 20.14 | 20.14 | -2.03 (-9.16%) | 27,736,935 |
| 19 Oct 2007 | CNY | 22.69 | 23.37 | 21.54 | 22.17 | 22.17 | -0.65 (-2.85%) | 32,900,181 |
| 18 Oct 2007 | CNY | 25.2 | 25.2 | 22.8 | 22.82 | 22.82 | -2.49 (-9.84%) | 45,292,443 |
| 17 Oct 2007 | CNY | 24.9 | 26 | 24.02 | 25.31 | 25.31 | -0.23 (-0.90%) | 37,880,651 |
| 16 Oct 2007 | CNY | 25.25 | 25.98 | 23.7 | 25.54 | 25.54 | +0.54 (+2.16%) | 40,191,306 |
| 15 Oct 2007 | CNY | 25.6 | 26.3 | 24.5 | 25 | 25 | -0.51 (-2.00%) | 52,180,871 |
| 12 Oct 2007 | CNY | 24.01 | 25.88 | 23.9 | 25.51 | 25.51 | +1.73 (+7.28%) | 89,297,012 |
| 11 Oct 2007 | CNY | 22.2 | 23.82 | 21.82 | 23.78 | 23.78 | +1.52 (+6.83%) | 63,789,214 |
| 10 Oct 2007 | CNY | 22.21 | 23.16 | 21.5 | 22.26 | 22.26 | +0.12 (+0.54%) | 50,531,915 |
| 9 Oct 2007 | CNY | 21.75 | 22.6 | 21 | 22.14 | 22.14 | +0.14 (+0.64%) | 29,070,748 |
| 8 Oct 2007 | CNY | 23.62 | 23.7 | 21.23 | 22 | 22 | -1.59 (-6.74%) | 54,294,349 |
| 28 Sep 2007 | CNY | 22.7 | 24.2 | 21.78 | 23.59 | 23.59 | +1.19 (+5.31%) | 54,271,138 |
| 27 Sep 2007 | CNY | 22.1 | 23.3 | 21.69 | 22.4 | 22.4 | -0.03 (-0.13%) | 42,156,049 |
| 26 Sep 2007 | CNY | 22.43 | 24 | 22.43 | 22.43 | 22.43 | -5.26 (-19.00%) | 77,767,364 |
| 21 Sep 2007 | CNY | 28.11 | 30 | 26.26 | 27.69 | 27.69 | +0.2 (+0.73%) | 79,456,294 |
| 20 Sep 2007 | CNY | 25.28 | 27.49 | 25.28 | 27.49 | 27.49 | +2.5 (+10.00%) | 45,454,318 |
| 19 Sep 2007 | CNY | 25.35 | 25.75 | 24.8 | 24.99 | 24.99 | -0.44 (-1.73%) | 32,644,056 |
| 18 Sep 2007 | CNY | 24.92 | 26.48 | 24.2 | 25.43 | 25.43 | +0.45 (+1.80%) | 41,183,733 |
| 17 Sep 2007 | CNY | 23.8 | 25.52 | 23.4 | 24.98 | 24.98 | +1.78 (+7.67%) | 62,319,218 |
| 14 Sep 2007 | CNY | 21.12 | 23.2 | 21.12 | 23.2 | 23.2 | +2.11 (+10.00%) | 74,896,786 |
| 13 Sep 2007 | CNY | 21.1 | 21.25 | 20.1 | 21.09 | 21.09 | +0.4 (+1.93%) | 35,989,201 |
| 12 Sep 2007 | CNY | 20 | 21 | 19.6 | 20.69 | 20.69 | +0.29 (+1.42%) | 42,387,792 |
| 11 Sep 2007 | CNY | 20.4 | 21.65 | 20.3 | 20.4 | 20.4 | -0.18 (-0.87%) | 53,936,252 |
| 10 Sep 2007 | CNY | 20 | 21.03 | 19.5 | 20.58 | 20.58 | +0.13 (+0.64%) | 32,537,280 |
| 7 Sep 2007 | CNY | 19.99 | 21.5 | 19.3 | 20.45 | 20.45 | +0.45 (+2.25%) | 57,311,126 |
| 6 Sep 2007 | CNY | 19.9 | 20.68 | 19.4 | 20 | 20 | +0.1 (+0.50%) | 36,520,992 |
| 5 Sep 2007 | CNY | 20.12 | 20.12 | 18.9 | 19.9 | 19.9 | -0.26 (-1.29%) | 69,302,503 |
