| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2007 | CNY | 22.256 | 23.2938 | 22.256 | 22.7714 | 22.7714 | +0.54 (+2.43%) | 16,248,590 |
| 15 Oct 2007 | CNY | 22.2873 | 22.8097 | 21.8207 | 22.2316 | 22.2316 | -0.205 (-0.92%) | 19,602,343 |
| 12 Oct 2007 | CNY | 22.9351 | 23.0465 | 21.3297 | 22.4371 | 22.4371 | -0.247 (-1.09%) | 17,806,695 |
| 11 Oct 2007 | CNY | 21.2809 | 22.7331 | 21.2809 | 22.6843 | 22.6843 | +1.463 (+6.89%) | 37,577,058 |
| 10 Oct 2007 | CNY | 21.5978 | 22.3082 | 20.9292 | 21.2217 | 21.2217 | -0.369 (-1.71%) | 19,227,825 |
| 9 Oct 2007 | CNY | 21.274 | 21.9739 | 20.9014 | 21.5909 | 21.5909 | +0.362 (+1.71%) | 27,192,833 |
| 8 Oct 2007 | CNY | 20.0586 | 21.4446 | 19.8601 | 21.2287 | 21.2287 | +1.581 (+8.05%) | 35,853,978 |
| 28 Sep 2007 | CNY | 19.181 | 19.8079 | 19.181 | 19.6477 | 19.6477 | +0.676 (+3.56%) | 24,931,836 |
| 27 Sep 2007 | CNY | 18.4637 | 19.188 | 18.4602 | 18.9721 | 18.9721 | +0.508 (+2.75%) | 21,992,295 |
| 26 Sep 2007 | CNY | 18.4497 | 19.1358 | 18.3871 | 18.4637 | 18.4637 | +0.007 (+0.04%) | 20,096,035 |
| 25 Sep 2007 | CNY | 19.0487 | 19.2194 | 18.3522 | 18.4567 | 18.4567 | -0.484 (-2.56%) | 15,068,559 |
| 24 Sep 2007 | CNY | 18.4219 | 18.9791 | 17.9344 | 18.9408 | 18.9408 | +0.519 (+2.82%) | 28,915,158 |
| 21 Sep 2007 | CNY | 19.1985 | 19.3273 | 18.1085 | 18.4219 | 18.4219 | -0.777 (-4.05%) | 44,485,716 |
| 20 Sep 2007 | CNY | 19.2925 | 19.4248 | 18.9791 | 19.1985 | 19.1985 | -0.01 (-0.05%) | 25,773,313 |
| 19 Sep 2007 | CNY | 19.5711 | 19.8497 | 18.9617 | 19.2089 | 19.2089 | -0.449 (-2.29%) | 40,524,979 |
| 18 Sep 2007 | CNY | 20.3651 | 20.5078 | 19.2577 | 19.6581 | 19.6581 | -0.655 (-3.22%) | 45,151,455 |
| 17 Sep 2007 | CNY | 19.8671 | 20.6854 | 19.8671 | 20.3128 | 20.3128 | +0.345 (+1.73%) | 28,231,135 |
| 14 Sep 2007 | CNY | 20.7203 | 20.7551 | 19.6686 | 19.9681 | 19.9681 | -0.676 (-3.27%) | 32,132,533 |
| 13 Sep 2007 | CNY | 20.1979 | 20.668 | 19.8497 | 20.6437 | 20.6437 | +0.446 (+2.21%) | 32,652,930 |
| 12 Sep 2007 | CNY | 19.5363 | 20.3024 | 19.5363 | 20.1979 | 20.1979 | +0.463 (+2.35%) | 32,828,999 |
| 11 Sep 2007 | CNY | 20.1944 | 20.8247 | 19.4353 | 19.7348 | 19.7348 | -0.456 (-2.26%) | 36,786,936 |
| 10 Sep 2007 | CNY | 19.4666 | 20.2327 | 19.1567 | 20.1909 | 20.1909 | +0.665 (+3.41%) | 19,180,459 |
| 7 Sep 2007 | CNY | 19.8497 | 19.9193 | 19.1497 | 19.5258 | 19.5258 | -0.376 (-1.89%) | 21,352,066 |
| 6 Sep 2007 | CNY | 19.6233 | 20.3825 | 19.6233 | 19.9019 | 19.9019 | +0.331 (+1.69%) | 25,593,610 |
| 5 Sep 2007 | CNY | 19.8497 | 20.1492 | 19.0801 | 19.5711 | 19.5711 | -0.383 (-1.92%) | 36,032,025 |
| 4 Sep 2007 | CNY | 20.5392 | 20.5392 | 19.8427 | 19.9541 | 19.9541 | -0.644 (-3.13%) | 35,052,197 |
| 3 Sep 2007 | CNY | 20.2989 | 21.0685 | 20.2989 | 20.5984 | 20.5984 | +0.299 (+1.48%) | 31,329,348 |
| 31 Aug 2007 | CNY | 20.1979 | 20.4417 | 20.0168 | 20.2989 | 20.2989 | +0.056 (+0.28%) | 27,913,241 |
| 30 Aug 2007 | CNY | 21.173 | 21.8695 | 20.1143 | 20.2432 | 20.2432 | -0.505 (-2.43%) | 40,195,318 |
| 29 Aug 2007 | CNY | 20.1631 | 20.8944 | 19.9193 | 20.7481 | 20.7481 | +0.515 (+2.55%) | 22,704,324 |
