| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | CNY | 4.6064 | 4.6283 | 4.0671 | 4.1764 | 4.1764 | -0.343 (-7.58%) | 12,876,604 |
| 22 Jun 2007 | CNY | 4.8834 | 4.9563 | 4.3768 | 4.519 | 4.519 | -0.343 (-7.05%) | 15,187,046 |
| 21 Jun 2007 | CNY | 4.9563 | 5.051 | 4.7376 | 4.8615 | 4.8615 | -0.102 (-2.06%) | 11,522,305 |
| 20 Jun 2007 | CNY | 5.2296 | 5.3134 | 4.8834 | 4.9636 | 4.9636 | -0.211 (-4.08%) | 15,229,545 |
| 19 Jun 2007 | CNY | 5.0401 | 5.2551 | 4.9271 | 5.1749 | 5.1749 | +0.128 (+2.53%) | 17,540,811 |
| 18 Jun 2007 | CNY | 4.9563 | 5.1385 | 4.9563 | 5.0474 | 5.0474 | +0.113 (+2.29%) | 12,813,936 |
| 15 Jun 2007 | CNY | 4.9198 | 5.0547 | 4.8105 | 4.9344 | 4.9344 | -0.076 (-1.53%) | 10,649,924 |
| 14 Jun 2007 | CNY | 4.9854 | 5.1713 | 4.9016 | 5.0109 | 5.0109 | -0.04 (-0.79%) | 15,542,282 |
| 13 Jun 2007 | CNY | 4.8469 | 5.1312 | 4.7777 | 5.051 | 5.051 | +0.277 (+5.80%) | 20,815,651 |
| 12 Jun 2007 | CNY | 4.8652 | 4.8688 | 4.3914 | 4.7741 | 4.7741 | -0.047 (-0.98%) | 17,051,715 |
| 11 Jun 2007 | CNY | 4.9198 | 4.9745 | 4.7376 | 4.8214 | 4.8214 | +0.047 (+0.99%) | 19,241,010 |
| 8 Jun 2007 | CNY | 4.7741 | 4.7741 | 4.7741 | 4.7741 | 4.7741 | 0.0 (0.0%) | 0 |
| 7 Jun 2007 | CNY | 4.5918 | 4.7959 | 4.5481 | 4.7741 | 4.7741 | +0.164 (+3.56%) | 20,140,386 |
| 6 Jun 2007 | CNY | 4.5372 | 4.6975 | 4.3914 | 4.6101 | 4.6101 | +0.036 (+0.80%) | 18,487,142 |
| 5 Jun 2007 | CNY | 4.2639 | 4.6137 | 3.9213 | 4.5736 | 4.5736 | +0.219 (+5.02%) | 22,357,033 |
| 4 Jun 2007 | CNY | 4.8834 | 5.0474 | 4.3513 | 4.355 | 4.355 | -0.481 (-9.95%) | 20,760,387 |
| 1 Jun 2007 | CNY | 5.4045 | 5.5758 | 4.836 | 4.836 | 4.836 | -0.536 (-9.97%) | 26,843,673 |
| 31 May 2007 | CNY | 5.6487 | 5.8127 | 5.2952 | 5.3717 | 5.3717 | -0.51 (-8.67%) | 24,825,050 |
| 30 May 2007 | CNY | 6.0131 | 6.3703 | 5.8819 | 5.8819 | 5.8819 | -0.652 (-9.98%) | 24,400,677 |
| 29 May 2007 | CNY | 6.4577 | 6.629 | 6.3703 | 6.5343 | 6.5343 | +0.077 (+1.19%) | 20,482,019 |
| 28 May 2007 | CNY | 6.3411 | 6.5598 | 6.2755 | 6.4577 | 6.4577 | +0.2 (+3.20%) | 25,335,914 |
| 25 May 2007 | CNY | 6.1881 | 6.3593 | 6.086 | 6.2573 | 6.2573 | +0.044 (+0.70%) | 16,856,337 |
| 24 May 2007 | CNY | 6.414 | 6.414 | 6.0605 | 6.2136 | 6.2136 | -0.19 (-2.96%) | 19,874,984 |
| 23 May 2007 | CNY | 6.1953 | 6.4832 | 6.1881 | 6.4031 | 6.4031 | +0.233 (+3.78%) | 23,356,283 |
| 22 May 2007 | CNY | 6.1662 | 6.4322 | 6.1297 | 6.1698 | 6.1698 | +0.011 (+0.18%) | 18,500,185 |
| 21 May 2007 | CNY | 5.758 | 6.1917 | 5.7216 | 6.1589 | 6.1589 | +0.102 (+1.68%) | 18,045,935 |
| 18 May 2007 | CNY | 6.0569 | 6.0569 | 6.0569 | 6.0569 | 6.0569 | 0.0 (0.0%) | 0 |
| 17 May 2007 | CNY | 5.9402 | 6.2354 | 5.9038 | 6.0569 | 6.0569 | +0.087 (+1.47%) | 17,347,395 |
| 16 May 2007 | CNY | 5.8018 | 6.0058 | 5.5977 | 5.9694 | 5.9694 | +0.091 (+1.55%) | 16,027,454 |
| 15 May 2007 | CNY | 6.1771 | 6.2318 | 5.8674 | 5.8783 | 5.8783 | -0.306 (-4.95%) | 15,030,150 |
