| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | CNY | 5.0558 | 5.5651 | 4.9194 | 5.365 | 5.365 | +0.282 (+5.55%) | 13,391,575 |
| 27 Jun 2007 | CNY | 5.0013 | 5.1377 | 4.8376 | 5.0831 | 5.0831 | +0.036 (+0.72%) | 7,788,968 |
| 26 Jun 2007 | CNY | 4.8285 | 5.074 | 4.6467 | 5.0468 | 5.0468 | -0.118 (-2.29%) | 11,072,819 |
| 25 Jun 2007 | CNY | 5.7742 | 5.8924 | 5.165 | 5.165 | 5.165 | -0.573 (-9.98%) | 7,773,388 |
| 22 Jun 2007 | CNY | 6.4107 | 6.4107 | 5.7287 | 5.7378 | 5.7378 | -0.627 (-9.86%) | 13,492,172 |
| 21 Jun 2007 | CNY | 6.6381 | 6.6381 | 6.1016 | 6.3653 | 6.3653 | -0.409 (-6.04%) | 13,144,001 |
| 19 Jun 2007 | CNY | 6.729 | 6.9381 | 6.6017 | 6.7745 | 6.7745 | +0.118 (+1.78%) | 13,170,047 |
| 18 Jun 2007 | CNY | 6.629 | 6.8654 | 6.4653 | 6.6563 | 6.6563 | +0.246 (+3.83%) | 14,765,711 |
| 15 Jun 2007 | CNY | 6.5017 | 6.6017 | 6.3107 | 6.4107 | 6.4107 | -0.182 (-2.76%) | 12,462,261 |
| 14 Jun 2007 | CNY | 6.729 | 7.02 | 6.4744 | 6.5926 | 6.5926 | -0.155 (-2.29%) | 23,346,596 |
| 13 Jun 2007 | CNY | 6.2652 | 6.8927 | 6.1016 | 6.7472 | 6.7472 | +0.482 (+7.69%) | 22,387,662 |
| 12 Jun 2007 | CNY | 6.4016 | 6.438 | 5.7651 | 6.2652 | 6.2652 | -0.136 (-2.13%) | 18,666,735 |
| 11 Jun 2007 | CNY | 6.4744 | 6.5926 | 6.3289 | 6.4016 | 6.4016 | -0.027 (-0.42%) | 13,945,738 |
| 8 Jun 2007 | CNY | 6.5471 | 6.6199 | 6.3289 | 6.4289 | 6.4289 | -0.045 (-0.70%) | 14,619,185 |
| 7 Jun 2007 | CNY | 6.1379 | 6.5471 | 6.0925 | 6.4744 | 6.4744 | +0.346 (+5.64%) | 14,069,946 |
| 6 Jun 2007 | CNY | 6.047 | 6.3653 | 5.7287 | 6.1288 | 6.1288 | +0.154 (+2.59%) | 14,436,520 |
| 5 Jun 2007 | CNY | 5.8106 | 6.1834 | 5.8106 | 5.9743 | 5.9743 | -0.482 (-7.46%) | 17,140,544 |
| 4 Jun 2007 | CNY | 6.7745 | 6.7836 | 6.4562 | 6.4562 | 6.4562 | -0.718 (-10.01%) | 5,042,648 |
| 1 Jun 2007 | CNY | 8.0021 | 8.2567 | 7.1746 | 7.1746 | 7.1746 | -0.8 (-10.03%) | 12,300,551 |
| 31 May 2007 | CNY | 8.3203 | 8.6204 | 7.9748 | 7.9748 | 7.9748 | -0.882 (-9.96%) | 23,400,916 |
| 30 May 2007 | CNY | 9.0205 | 9.7116 | 8.8568 | 8.8568 | 8.8568 | -0.982 (-9.98%) | 18,648,091 |
| 29 May 2007 | CNY | 8.9932 | 9.8389 | 8.9932 | 9.8389 | 9.8389 | +0.891 (+9.96%) | 26,489,353 |
| 28 May 2007 | CNY | 8.9568 | 9.2024 | 8.875 | 8.9478 | 8.9478 | 0.0 (0.0%) | 16,008,037 |
| 25 May 2007 | CNY | 9.066 | 9.3297 | 8.8932 | 8.9478 | 8.9478 | -0.154 (-1.70%) | 17,504,899 |
| 24 May 2007 | CNY | 8.7295 | 9.1842 | 8.6386 | 9.1023 | 9.1023 | +0.382 (+4.38%) | 21,647,305 |
| 23 May 2007 | CNY | 8.0384 | 8.8295 | 7.8293 | 8.7204 | 8.7204 | +0.691 (+8.61%) | 19,694,750 |
| 22 May 2007 | CNY | 8.1385 | 8.4385 | 7.8475 | 8.0293 | 8.0293 | +0.2 (+2.55%) | 27,606,184 |
| 21 May 2007 | CNY | 6.9018 | 7.8293 | 6.8381 | 7.8293 | 7.8293 | +0.709 (+9.96%) | 24,704,950 |
| 18 May 2007 | CNY | 7.0109 | 7.1928 | 6.8654 | 7.12 | 7.12 | +0.082 (+1.16%) | 17,663,571 |
| 17 May 2007 | CNY | 6.9018 | 7.1746 | 6.9018 | 7.0382 | 7.0382 | +0.155 (+2.25%) | 15,317,200 |
