| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | CNY | 47 | 47.52 | 44.86 | 46.98 | 46.98 | +0.12 (+0.26%) | 14,325,524 |
| 16 Jul 2007 | CNY | 46.5 | 48.7 | 46.3 | 46.86 | 46.86 | +0.33 (+0.71%) | 14,732,656 |
| 13 Jul 2007 | CNY | 46.25 | 48.35 | 46.25 | 46.53 | 46.53 | +0.36 (+0.78%) | 20,048,821 |
| 12 Jul 2007 | CNY | 44.5 | 46.18 | 44.01 | 46.17 | 46.17 | +1.99 (+4.50%) | 20,015,804 |
| 11 Jul 2007 | CNY | 44.2 | 44.5 | 43.49 | 44.18 | 44.18 | -0.2 (-0.45%) | 9,079,671 |
| 10 Jul 2007 | CNY | 44.18 | 45.6 | 43.72 | 44.38 | 44.38 | +0.26 (+0.59%) | 22,742,615 |
| 9 Jul 2007 | CNY | 42.3 | 44.66 | 41.9 | 44.12 | 44.12 | +2.24 (+5.35%) | 21,388,011 |
| 6 Jul 2007 | CNY | 39.5 | 42 | 39.42 | 41.88 | 41.88 | +2.6 (+6.62%) | 15,351,980 |
| 5 Jul 2007 | CNY | 40.52 | 40.65 | 39.25 | 39.28 | 39.28 | -1.54 (-3.77%) | 11,810,785 |
| 4 Jul 2007 | CNY | 42.1 | 42.23 | 40.61 | 40.82 | 40.82 | -1.2 (-2.86%) | 6,967,783 |
| 3 Jul 2007 | CNY | 41.5 | 42.8 | 41.3 | 42.02 | 42.02 | +0.77 (+1.87%) | 7,865,501 |
| 2 Jul 2007 | CNY | 40.4 | 41.68 | 39.95 | 41.25 | 41.25 | +0.14 (+0.34%) | 11,710,618 |
| 29 Jun 2007 | CNY | 42 | 42.89 | 40.99 | 41.11 | 41.11 | -1.72 (-4.02%) | 25,617,086 |
| 28 Jun 2007 | CNY | 44.7 | 45.3 | 42.62 | 42.83 | 42.83 | -2.08 (-4.63%) | 23,734,123 |
| 27 Jun 2007 | CNY | 43.4 | 45.35 | 43.21 | 44.91 | 44.91 | +1.5 (+3.46%) | 28,689,369 |
| 26 Jun 2007 | CNY | 43.5 | 44.5 | 42.3 | 43.41 | 43.41 | -1.12 (-2.52%) | 33,133,705 |
| 25 Jun 2007 | CNY | 43.84 | 46.28 | 42.9 | 44.53 | 44.53 | +1.09 (+2.51%) | 56,054,314 |
| 22 Jun 2007 | CNY | 43.39 | 44.71 | 42.88 | 43.44 | 43.44 | +0.02 (+0.05%) | 56,480,092 |
| 21 Jun 2007 | CNY | 40.6 | 44.12 | 40.6 | 43.42 | 43.42 | +3.31 (+8.25%) | 78,894,526 |
| 20 Jun 2007 | CNY | 40.03 | 42.19 | 39.5 | 40.11 | 40.11 | +0.05 (+0.12%) | 39,393,530 |
| 19 Jun 2007 | CNY | 40.35 | 41.39 | 39.87 | 40.06 | 40.06 | -0.76 (-1.86%) | 31,668,390 |
| 18 Jun 2007 | CNY | 38.36 | 40.97 | 38.11 | 40.82 | 40.82 | +3.36 (+8.97%) | 57,223,696 |
| 15 Jun 2007 | CNY | 37.6 | 38.08 | 37.08 | 37.46 | 37.46 | -0.18 (-0.48%) | 19,849,660 |
| 14 Jun 2007 | CNY | 37.62 | 38.51 | 37.03 | 37.64 | 37.64 | +0.02 (+0.05%) | 18,065,950 |
| 13 Jun 2007 | CNY | 37.78 | 38.54 | 37.5 | 37.62 | 37.62 | +0.8 (+2.17%) | 28,123,223 |
| 11 Jun 2007 | CNY | 35.9 | 37.6 | 35.9 | 36.82 | 36.82 | +1.08 (+3.02%) | 25,032,463 |
| 8 Jun 2007 | CNY | 36.1 | 36.1 | 35.2 | 35.74 | 35.74 | -0.21 (-0.58%) | 15,048,687 |
| 7 Jun 2007 | CNY | 34.42 | 36.1 | 34.42 | 35.95 | 35.95 | +1.65 (+4.81%) | 26,695,090 |
| 6 Jun 2007 | CNY | 35.09 | 35.49 | 34.13 | 34.3 | 34.3 | -0.56 (-1.61%) | 24,632,452 |
| 5 Jun 2007 | CNY | 33.8 | 34.99 | 32.1 | 34.86 | 34.86 | +0.9 (+2.65%) | 27,730,767 |
