| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | CNY | 4.1097 | 4.1212 | 3.9647 | 4.0711 | 4.0711 | +0.002 (+0.05%) | 5,055,715 |
| 22 Jun 2007 | CNY | 4.1713 | 4.2777 | 4.0502 | 4.069 | 4.069 | -0.123 (-2.94%) | 8,495,067 |
| 21 Jun 2007 | CNY | 4.262 | 4.2631 | 4.1003 | 4.1921 | 4.1921 | -0.067 (-1.57%) | 9,391,327 |
| 20 Jun 2007 | CNY | 4.4843 | 4.4843 | 4.2255 | 4.2589 | 4.2589 | -0.225 (-5.03%) | 9,480,780 |
| 19 Jun 2007 | CNY | 4.695 | 4.7357 | 4.4446 | 4.4843 | 4.4843 | -0.054 (-1.19%) | 6,793,324 |
| 18 Jun 2007 | CNY | 4.4394 | 4.5907 | 4.4342 | 4.5385 | 4.5385 | +0.123 (+2.79%) | 7,375,409 |
| 15 Jun 2007 | CNY | 4.2359 | 4.4863 | 4.1744 | 4.4154 | 4.4154 | +0.075 (+1.73%) | 7,266,930 |
| 14 Jun 2007 | CNY | 4.2777 | 4.4342 | 4.1608 | 4.3403 | 4.3403 | -0.026 (-0.60%) | 10,408,056 |
| 13 Jun 2007 | CNY | 4.069 | 4.3872 | 3.9668 | 4.3664 | 4.3664 | +0.355 (+8.84%) | 18,785,731 |
| 12 Jun 2007 | CNY | 3.7205 | 4.0116 | 3.6412 | 4.0116 | 4.0116 | +2.812 (+234.52%) | 15,695,959 |
| 12 Jun 2007 |
|
|||||||
| 11 Jun 2007 | CNY | 3.6343 | 3.7291 | 3.4778 | 3.6839 | 3.6839 | +0.059 (+1.63%) | 17,525,341 |
| 8 Jun 2007 | CNY | 3.6952 | 3.6952 | 3.5647 | 3.6247 | 3.6247 | +0.008 (+0.22%) | 7,435,591 |
| 7 Jun 2007 | CNY | 3.5473 | 3.7212 | 3.5187 | 3.6169 | 3.6169 | +0.2 (+5.85%) | 7,412,173 |
| 6 Jun 2007 | CNY | 3.1578 | 3.4421 | 3.13 | 3.4169 | 3.4169 | +0.265 (+8.41%) | 6,513,441 |
| 5 Jun 2007 | CNY | 2.8892 | 3.2604 | 2.8874 | 3.1517 | 3.1517 | +0.031 (+1.00%) | 11,343,087 |
| 4 Jun 2007 | CNY | 3.4778 | 3.4795 | 3.0865 | 3.1204 | 3.1204 | -0.288 (-8.44%) | 18,209,270 |
| 1 Jun 2007 | CNY | 3.4665 | 3.7117 | 3.3735 | 3.4082 | 3.4082 | -0.058 (-1.68%) | 14,972,971 |
| 31 May 2007 | CNY | 3.2517 | 3.5213 | 3.243 | 3.4665 | 3.4665 | +0.189 (+5.76%) | 17,448,890 |
| 30 May 2007 | CNY | 3.3474 | 3.4761 | 3.1483 | 3.2778 | 3.2778 | -0.22 (-6.29%) | 13,258,789 |
| 29 May 2007 | CNY | 3.4517 | 3.5378 | 3.4065 | 3.4978 | 3.4978 | +0.044 (+1.29%) | 7,958,912 |
| 28 May 2007 | CNY | 3.3526 | 3.5821 | 3.3048 | 3.4534 | 3.4534 | +0.084 (+2.50%) | 12,616,219 |
| 25 May 2007 | CNY | 3.4048 | 3.4691 | 3.35 | 3.3691 | 3.3691 | -0.041 (-1.20%) | 11,740,708 |
| 24 May 2007 | CNY | 3.3387 | 3.4917 | 3.3387 | 3.41 | 3.41 | +0.08 (+2.40%) | 19,102,494 |
| 23 May 2007 | CNY | 3.2083 | 3.33 | 3.1396 | 3.33 | 3.33 | +0.129 (+4.02%) | 20,109,836 |
| 22 May 2007 | CNY | 3.243 | 3.2856 | 3.1822 | 3.2013 | 3.2013 | -0.046 (-1.42%) | 15,443,592 |
| 21 May 2007 | CNY | 3.23 | 3.2856 | 3.1735 | 3.2474 | 3.2474 | -0.009 (-0.27%) | 7,315,802 |
| 18 May 2007 | CNY | 3.217 | 3.2778 | 3.1735 | 3.2561 | 3.2561 | +0.03 (+0.94%) | 10,559,865 |
| 17 May 2007 | CNY | 3.1474 | 3.23 | 3.0926 | 3.2257 | 3.2257 | +0.085 (+2.72%) | 9,466,031 |
| 16 May 2007 | CNY | 3.1561 | 3.1735 | 3.0518 | 3.1404 | 3.1404 | -0.033 (-1.04%) | 18,789,502 |
| 15 May 2007 | CNY | 3.2083 | 3.217 | 3.1318 | 3.1735 | 3.1735 | -0.026 (-0.82%) | 12,492,727 |
