| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2007 | CNY | 19.8532 | 20.9466 | 19.5049 | 20.2327 | 20.2327 | +0.164 (+0.82%) | 28,465,390 |
| 27 Aug 2007 | CNY | 20.0586 | 20.8108 | 19.4875 | 20.0691 | 20.0691 | -0.014 (-0.07%) | 43,941,395 |
| 24 Aug 2007 | CNY | 18.4114 | 20.083 | 18.2826 | 20.083 | 20.083 | +1.825 (+9.99%) | 48,862,051 |
| 23 Aug 2007 | CNY | 18.1398 | 18.6308 | 17.7811 | 18.2582 | 18.2582 | +0.049 (+0.27%) | 27,483,110 |
| 22 Aug 2007 | CNY | 17.5861 | 18.7283 | 17.5199 | 18.2095 | 18.2095 | +0.24 (+1.34%) | 22,601,404 |
| 21 Aug 2007 | CNY | 17.7289 | 18.1781 | 17.6209 | 17.9692 | 17.9692 | +0.244 (+1.38%) | 23,420,420 |
| 20 Aug 2007 | CNY | 16.8026 | 17.9239 | 16.8026 | 17.7254 | 17.7254 | +1.431 (+8.78%) | 41,794,145 |
| 17 Aug 2007 | CNY | 16.5414 | 17.412 | 16.1932 | 16.2941 | 16.2941 | -0.338 (-2.03%) | 36,195,608 |
| 16 Aug 2007 | CNY | 16.9941 | 16.9941 | 16.0713 | 16.6319 | 16.6319 | -0.31 (-1.83%) | 19,496,413 |
| 15 Aug 2007 | CNY | 16.4195 | 17.203 | 16.3324 | 16.9419 | 16.9419 | +0.651 (+4.00%) | 37,458,571 |
| 14 Aug 2007 | CNY | 16.1932 | 16.4892 | 15.9772 | 16.2907 | 16.2907 | -0.139 (-0.85%) | 39,027,642 |
| 13 Aug 2007 | CNY | 16.6563 | 17.0603 | 16.2941 | 16.43 | 16.43 | -0.272 (-1.63%) | 28,762,886 |
| 10 Aug 2007 | CNY | 16.524 | 17.0603 | 16.3673 | 16.7016 | 16.7016 | -0.021 (-0.12%) | 27,034,301 |
| 9 Aug 2007 | CNY | 16.0121 | 16.8026 | 15.9146 | 16.7225 | 16.7225 | +0.717 (+4.48%) | 39,259,172 |
| 8 Aug 2007 | CNY | 15.8728 | 16.5693 | 15.6046 | 16.0051 | 16.0051 | -0.087 (-0.54%) | 51,402,445 |
| 7 Aug 2007 | CNY | 16.3324 | 16.3394 | 15.7056 | 16.0922 | 16.0922 | -0.247 (-1.51%) | 43,593,109 |
| 6 Aug 2007 | CNY | 16.423 | 16.5414 | 16.0469 | 16.3394 | 16.3394 | -0.024 (-0.15%) | 34,659,614 |
| 3 Aug 2007 | CNY | 15.4131 | 16.3951 | 15.4131 | 16.3638 | 16.3638 | +1.132 (+7.43%) | 56,896,459 |
| 2 Aug 2007 | CNY | 14.5599 | 15.3504 | 14.5599 | 15.232 | 15.232 | +0.78 (+5.40%) | 43,396,196 |
| 1 Aug 2007 | CNY | 14.5843 | 15.037 | 14.2813 | 14.452 | 14.452 | -0.104 (-0.72%) | 33,883,896 |
| 31 Jul 2007 | CNY | 14.3823 | 14.647 | 13.9296 | 14.5564 | 14.5564 | 0.0 (0.0%) | 35,239,959 |
| 30 Jul 2007 | CNY | 14.243 | 14.6957 | 14.2256 | 14.5564 | 14.5564 | +0.23 (+1.60%) | 41,465,862 |
| 27 Jul 2007 | CNY | 14.7305 | 14.7305 | 14.2152 | 14.3266 | 14.3266 | -0.47 (-3.18%) | 56,947,852 |
| 26 Jul 2007 | CNY | 15.1484 | 15.2111 | 14.6435 | 14.7967 | 14.7967 | -0.279 (-1.85%) | 28,348,559 |
| 25 Jul 2007 | CNY | 14.8176 | 15.0997 | 14.6191 | 15.0753 | 15.0753 | +0.237 (+1.60%) | 38,355,956 |
| 24 Jul 2007 | CNY | 14.9081 | 15.1275 | 14.5216 | 14.8385 | 14.8385 | -0.038 (-0.26%) | 30,632,983 |
| 23 Jul 2007 | CNY | 15.0788 | 15.2808 | 14.7828 | 14.8768 | 14.8768 | +0.08 (+0.54%) | 47,369,657 |
| 20 Jul 2007 | CNY | 13.8599 | 14.9395 | 13.8599 | 14.7967 | 14.7967 | +0.937 (+6.76%) | 46,155,740 |
| 19 Jul 2007 | CNY | 13.8774 | 14.0167 | 13.6545 | 13.8599 | 13.8599 | -0.132 (-0.95%) | 33,451,708 |
| 18 Jul 2007 | CNY | 13.9644 | 14.6261 | 13.853 | 13.9923 | 13.9923 | +0.017 (+0.12%) | 71,697,524 |
