| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2007 | CNY | 23.2 | 23.5 | 22.73 | 23.13 | 22.9918 | +0.45 (+1.98%) | 41,314,142 |
| 30 Oct 2007 | CNY | 22.52 | 22.75 | 22.1 | 22.68 | 22.5445 | +0.33 (+1.48%) | 23,870,568 |
| 29 Oct 2007 | CNY | 22.28 | 22.68 | 22.05 | 22.35 | 22.2164 | +0.63 (+2.90%) | 20,375,126 |
| 26 Oct 2007 | CNY | 21.58 | 22.03 | 21.42 | 21.72 | 21.5902 | -0.05 (-0.23%) | 14,834,960 |
| 25 Oct 2007 | CNY | 21.69 | 22.29 | 21 | 21.77 | 21.6399 | -0.07 (-0.32%) | 33,134,652 |
| 24 Oct 2007 | CNY | 22.2 | 22.58 | 21.81 | 21.84 | 21.7095 | -0.31 (-1.40%) | 19,651,589 |
| 23 Oct 2007 | CNY | 21.78 | 22.16 | 21.4 | 22.15 | 22.0176 | +0.37 (+1.70%) | 17,787,176 |
| 22 Oct 2007 | CNY | 21.7 | 22.3 | 21.18 | 21.78 | 21.6498 | -0.2 (-0.91%) | 20,958,442 |
| 19 Oct 2007 | CNY | 22.25 | 22.48 | 21.84 | 21.98 | 21.8486 | -0.14 (-0.63%) | 17,884,418 |
| 18 Oct 2007 | CNY | 22.93 | 23.09 | 22 | 22.12 | 21.9878 | -0.75 (-3.28%) | 31,421,995 |
| 17 Oct 2007 | CNY | 23.65 | 23.66 | 22.8 | 22.87 | 22.7333 | -1.17 (-4.87%) | 47,173,214 |
| 16 Oct 2007 | CNY | 23.88 | 24.7 | 23.49 | 24.04 | 23.8963 | +0.14 (+0.59%) | 65,726,912 |
| 15 Oct 2007 | CNY | 24.57 | 25.15 | 23.73 | 23.9 | 23.7572 | -0.23 (-0.95%) | 88,000,694 |
| 12 Oct 2007 | CNY | 23.55 | 24.3 | 22.38 | 24.13 | 23.9858 | +0.71 (+3.03%) | 76,970,716 |
| 11 Oct 2007 | CNY | 23.98 | 23.99 | 23 | 23.42 | 23.28 | -0.32 (-1.35%) | 44,293,028 |
| 10 Oct 2007 | CNY | 23.02 | 24.14 | 23.02 | 23.74 | 23.5981 | +0.72 (+3.13%) | 70,646,077 |
| 9 Oct 2007 | CNY | 22.41 | 23.2 | 22.05 | 23.02 | 22.8824 | +0.61 (+2.72%) | 48,262,287 |
| 8 Oct 2007 | CNY | 22.31 | 23.18 | 22.23 | 22.41 | 22.2761 | +0.38 (+1.72%) | 65,525,509 |
| 28 Sep 2007 | CNY | 22.22 | 22.41 | 21.83 | 22.03 | 21.8983 | +0.03 (+0.14%) | 49,906,061 |
| 27 Sep 2007 | CNY | 21.5 | 22.3 | 21.12 | 22 | 21.8685 | +0.67 (+3.14%) | 41,903,447 |
| 26 Sep 2007 | CNY | 21 | 22.06 | 20.8 | 21.33 | 21.2025 | +0.28 (+1.33%) | 43,634,780 |
| 25 Sep 2007 | CNY | 22.66 | 22.69 | 20.99 | 21.05 | 20.9242 | -1.56 (-6.90%) | 82,809,998 |
| 24 Sep 2007 | CNY | 23.62 | 23.66 | 22.52 | 22.61 | 22.4749 | -0.87 (-3.71%) | 74,426,861 |
| 21 Sep 2007 | CNY | 23.48 | 24 | 22.45 | 23.48 | 23.3397 | -1.09 (-4.44%) | 130,966,205 |
| 20 Sep 2007 | CNY | 23.9 | 24.6 | 23.16 | 24.57 | 24.4232 | +1.89 (+8.33%) | 197,740,465 |
| 19 Sep 2007 | CNY | 23 | 25 | 22.48 | 22.68 | 22.5445 | 0.0 (0.0%) | 461,099,147 |
