| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | CNY | 5.2615 | 5.2615 | 5.0051 | 5.1282 | 5.1282 | +3.317 (+183.06%) | 46,855,118 |
| 8 Jun 2007 |
|
|||||||
| 7 Jun 2007 | CNY | 5.1487 | 5.4051 | 5.1248 | 5.2992 | 5.2992 | +0.202 (+3.96%) | 59,415,498 |
| 6 Jun 2007 | CNY | 5.0564 | 5.2137 | 4.8068 | 5.0974 | 5.0974 | +0.127 (+2.54%) | 49,953,275 |
| 5 Jun 2007 | CNY | 4.5539 | 4.988 | 4.1402 | 4.9709 | 4.9709 | +0.369 (+8.02%) | 56,309,891 |
| 4 Jun 2007 | CNY | 5.2239 | 5.2992 | 4.5402 | 4.6017 | 4.6017 | -0.441 (-8.75%) | 55,764,598 |
| 1 Jun 2007 | CNY | 5.5316 | 5.6991 | 5.0427 | 5.0427 | 5.0427 | -0.561 (-10.01%) | 51,536,101 |
| 31 May 2007 | CNY | 5.4701 | 5.7094 | 4.9641 | 5.6034 | 5.6034 | +0.188 (+3.47%) | 54,454,251 |
| 30 May 2007 | CNY | 5.4803 | 5.9487 | 5.3949 | 5.4154 | 5.4154 | -0.578 (-9.64%) | 63,677,966 |
| 29 May 2007 | CNY | 5.641 | 6.0855 | 5.5419 | 5.9932 | 5.9932 | +0.342 (+6.05%) | 30,780,731 |
| 28 May 2007 | CNY | 5.6855 | 5.7573 | 5.6068 | 5.6513 | 5.6513 | +0.034 (+0.61%) | 32,080,387 |
| 25 May 2007 | CNY | 5.2444 | 5.6239 | 5.2376 | 5.6171 | 5.6171 | +0.349 (+6.62%) | 38,020,302 |
| 24 May 2007 | CNY | 5.4291 | 5.4291 | 5.1282 | 5.2684 | 5.2684 | -0.14 (-2.59%) | 35,025,819 |
| 23 May 2007 | CNY | 5.2992 | 5.4564 | 5.2308 | 5.4086 | 5.4086 | +0.075 (+1.41%) | 29,103,922 |
| 22 May 2007 | CNY | 5.2992 | 5.3641 | 5.1966 | 5.3333 | 5.3333 | +0.061 (+1.17%) | 33,286,502 |
| 21 May 2007 | CNY | 4.7863 | 5.3949 | 4.7692 | 5.2718 | 5.2718 | +0.349 (+7.08%) | 40,639,546 |
| 18 May 2007 | CNY | 4.8718 | 4.9231 | 4.7863 | 4.9231 | 4.9231 | +0.024 (+0.49%) | 30,150,072 |
| 17 May 2007 | CNY | 4.8479 | 4.9641 | 4.7966 | 4.8992 | 4.8992 | +0.147 (+3.10%) | 38,546,059 |
| 16 May 2007 | CNY | 4.4855 | 4.7521 | 4.4855 | 4.7521 | 4.7521 | +0.246 (+5.46%) | 39,580,319 |
| 15 May 2007 | CNY | 4.6838 | 4.7521 | 4.4718 | 4.506 | 4.506 | -0.195 (-4.15%) | 33,940,465 |
| 14 May 2007 | CNY | 4.4034 | 4.8103 | 4.3795 | 4.7009 | 4.7009 | +0.233 (+5.20%) | 46,404,744 |
| 11 May 2007 | CNY | 4.4615 | 4.5128 | 4.3761 | 4.4684 | 4.4684 | -0.065 (-1.43%) | 26,365,131 |
| 10 May 2007 | CNY | 4.465 | 4.5812 | 4.441 | 4.5333 | 4.5333 | +0.089 (+2.00%) | 36,729,997 |
| 9 May 2007 | CNY | 4.5402 | 4.5402 | 4.3248 | 4.4444 | 4.4444 | -0.113 (-2.48%) | 34,511,390 |
| 8 May 2007 | CNY | 4.5607 | 4.5983 | 4.4581 | 4.5573 | 4.5573 | +0.086 (+1.91%) | 43,544,910 |
| 30 Apr 2007 | CNY | 4.5675 | 4.5709 | 4.359 | 4.4718 | 4.4718 | -0.099 (-2.17%) | 30,167,862 |
| 26 Apr 2007 | CNY | 4.4615 | 4.5983 | 4.4615 | 4.5709 | 4.5709 | +0.127 (+2.85%) | 24,697,073 |
| 25 Apr 2007 | CNY | 4.3761 | 4.547 | 4.3077 | 4.4444 | 4.4444 | -0.014 (-0.31%) | 36,209,455 |
| 24 Apr 2007 | CNY | 4.4547 | 4.5573 | 4.3795 | 4.4581 | 4.4581 | 0.0 (0.0%) | 37,143,782 |
| 23 Apr 2007 | CNY | 4.2393 | 4.4752 | 4.212 | 4.4581 | 4.4581 | +0.311 (+7.50%) | 31,968,731 |
| 20 Apr 2007 | CNY | 3.9316 | 4.1744 | 3.9282 | 4.147 | 4.147 | +0.267 (+6.87%) | 34,666,023 |
