| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | CNY | 13.2958 | 13.4003 | 12.6933 | 12.7456 | 12.7456 | -0.484 (-3.66%) | 12,679,334 |
| 13 Jul 2007 | CNY | 13.4107 | 13.644 | 13.1286 | 13.2296 | 13.2296 | +0.017 (+0.13%) | 26,509,226 |
| 12 Jul 2007 | CNY | 12.7804 | 13.4003 | 12.7804 | 13.2122 | 13.2122 | +0.439 (+3.44%) | 25,009,656 |
| 11 Jul 2007 | CNY | 12.7108 | 13.0834 | 12.5784 | 12.7734 | 12.7734 | +0.017 (+0.14%) | 18,061,896 |
| 10 Jul 2007 | CNY | 12.6063 | 13.261 | 12.5715 | 12.756 | 12.756 | +0.341 (+2.75%) | 49,596,344 |
| 9 Jul 2007 | CNY | 11.962 | 12.5401 | 11.8227 | 12.4148 | 12.4148 | +0.508 (+4.27%) | 30,578,902 |
| 6 Jul 2007 | CNY | 11.2273 | 12.0491 | 11.1472 | 11.9063 | 11.9063 | +0.641 (+5.69%) | 22,162,129 |
| 5 Jul 2007 | CNY | 11.478 | 11.6556 | 11.2481 | 11.2656 | 11.2656 | -0.39 (-3.35%) | 18,987,597 |
| 4 Jul 2007 | CNY | 12.1884 | 12.2441 | 11.6347 | 11.6556 | 11.6556 | -0.522 (-4.29%) | 25,186,206 |
| 3 Jul 2007 | CNY | 11.9411 | 12.1884 | 11.9098 | 12.1779 | 12.1779 | +0.32 (+2.70%) | 17,349,915 |
| 2 Jul 2007 | CNY | 12.1884 | 12.2511 | 11.6208 | 11.8576 | 11.8576 | -0.362 (-2.96%) | 46,382,021 |
| 29 Jun 2007 | CNY | 12.3521 | 12.7456 | 12.164 | 12.2197 | 12.2197 | -0.303 (-2.42%) | 53,492,907 |
| 28 Jun 2007 | CNY | 12.7316 | 13.0137 | 12.467 | 12.5227 | 12.5227 | -0.167 (-1.32%) | 62,981,537 |
| 27 Jun 2007 | CNY | 12.0212 | 12.8814 | 11.8819 | 12.6899 | 12.6899 | +0.738 (+6.18%) | 91,867,262 |
| 26 Jun 2007 | CNY | 11.3422 | 12.0839 | 11.2064 | 11.9516 | 11.9516 | +0.446 (+3.87%) | 92,681,744 |
| 25 Jun 2007 | CNY | 11.37 | 11.9446 | 11.1472 | 11.5058 | 11.5058 | +0.174 (+1.54%) | 75,645,086 |
| 22 Jun 2007 | CNY | 11.2516 | 11.7705 | 10.9382 | 11.3317 | 11.3317 | +0.052 (+0.46%) | 60,293,780 |
| 21 Jun 2007 | CNY | 11.1158 | 11.4571 | 11.0392 | 11.2795 | 11.2795 | +0.192 (+1.73%) | 58,579,150 |
| 20 Jun 2007 | CNY | 11.7984 | 11.7984 | 11.0462 | 11.088 | 11.088 | -0.728 (-6.16%) | 53,072,777 |
| 19 Jun 2007 | CNY | 11.4745 | 12.2302 | 11.3213 | 11.8158 | 11.8158 | +0.202 (+1.74%) | 101,238,906 |
| 18 Jun 2007 | CNY | 11.2064 | 12.0247 | 11.1959 | 11.6138 | 11.6138 | +0.613 (+5.57%) | 105,662,126 |
| 15 Jun 2007 | CNY | 10.2139 | 11.3178 | 10.1338 | 11.0009 | 11.0009 | +0.679 (+6.58%) | 100,253,585 |
| 14 Jun 2007 | CNY | 10.4124 | 10.4994 | 10.1965 | 10.3218 | 10.3218 | +0.042 (+0.41%) | 57,781,237 |
| 13 Jun 2007 | CNY | 9.9875 | 10.5134 | 9.9875 | 10.28 | 10.28 | +0.369 (+3.72%) | 91,235,501 |
| 12 Jun 2007 | CNY | 9.7681 | 9.991 | 9.6462 | 9.9109 | 9.9109 | -0.011 (-0.11%) | 69,632,809 |
| 11 Jun 2007 | CNY | 9.6114 | 9.9771 | 9.4652 | 9.9214 | 9.9214 | +0.314 (+3.26%) | 84,998,847 |
| 8 Jun 2007 | CNY | 9.6985 | 9.6985 | 9.4373 | 9.6079 | 9.6079 | -0.087 (-0.90%) | 62,413,730 |
| 7 Jun 2007 | CNY | 9.6846 | 9.8169 | 9.5766 | 9.695 | 9.695 | +0.063 (+0.65%) | 85,596,136 |
| 6 Jun 2007 | CNY | 9.9248 | 9.9771 | 9.5418 | 9.6323 | 9.6323 | -0.247 (-2.50%) | 57,393,872 |
| 5 Jun 2007 | CNY | 9.7472 | 10.1024 | 8.9324 | 9.8796 | 9.8796 | -0.021 (-0.21%) | 65,178,182 |
