| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | CNY | 9.96 | 9.96 | 9.62 | 9.73 | 9.73 | -0.27 (-2.70%) | 7,614,830 |
| 13 Jun 2007 | CNY | 10.374 | 10.374 | 9.8 | 10 | 10 | +0.006 (+0.06%) | 8,607,645 |
| 12 Jun 2007 | CNY | 9.9 | 10.2 | 9.6 | 9.994 | 9.994 | +0.694 (+7.46%) | 14,078,015 |
| 11 Jun 2007 | CNY | 8.7 | 9.452 | 8.502 | 9.3 | 9.3 | +0.708 (+8.24%) | 11,442,205 |
| 8 Jun 2007 | CNY | 8.596 | 8.69 | 8.452 | 8.592 | 8.592 | -0.004 (-0.05%) | 6,283,145 |
| 7 Jun 2007 | CNY | 7.96 | 8.7 | 7.9 | 8.596 | 8.596 | +0.536 (+6.65%) | 7,537,495 |
| 6 Jun 2007 | CNY | 7.996 | 8.218 | 7.312 | 8.06 | 8.06 | +0.28 (+3.60%) | 7,062,860 |
| 5 Jun 2007 | CNY | 7.27 | 7.78 | 6.806 | 7.78 | 7.78 | +0.218 (+2.88%) | 12,334,620 |
| 4 Jun 2007 | CNY | 8.4 | 8.5 | 7.562 | 7.562 | 7.562 | -0.84 (-10.00%) | 7,875,870 |
| 1 Jun 2007 | CNY | 8.514 | 8.776 | 8.4 | 8.402 | 8.402 | -0.112 (-1.32%) | 6,851,810 |
| 31 May 2007 | CNY | 8.522 | 8.96 | 7.952 | 8.514 | 8.514 | -0.32 (-3.62%) | 11,885,195 |
| 30 May 2007 | CNY | 8.9 | 9.62 | 8.834 | 8.834 | 8.834 | -0.982 (-10.00%) | 12,894,875 |
| 29 May 2007 | CNY | 9.74 | 9.958 | 9.57 | 9.816 | 9.816 | +0.064 (+0.66%) | 7,413,615 |
| 28 May 2007 | CNY | 9.7 | 10.056 | 9.604 | 9.752 | 9.752 | +0.182 (+1.90%) | 10,887,320 |
| 25 May 2007 | CNY | 8.72 | 9.57 | 8.72 | 9.57 | 9.57 | +0.87 (+10.00%) | 12,872,005 |
| 24 May 2007 | CNY | 8.602 | 8.87 | 8.58 | 8.7 | 8.7 | -0.008 (-0.09%) | 7,224,110 |
| 23 May 2007 | CNY | 8.44 | 8.9 | 8.44 | 8.708 | 8.708 | +0.082 (+0.95%) | 8,411,095 |
| 22 May 2007 | CNY | 9 | 9.2 | 8.62 | 8.626 | 8.626 | -0.404 (-4.47%) | 9,614,745 |
| 21 May 2007 | CNY | 8.9 | 9.304 | 8.8 | 9.03 | 9.03 | -0.33 (-3.53%) | 8,379,470 |
| 18 May 2007 | CNY | 9.686 | 9.686 | 9 | 9.36 | 9.36 | +7.417 (+381.75%) | 9,930,490 |
| 18 May 2007 |
|
|||||||
| 17 May 2007 | CNY | 9.6571 | 10.1143 | 9.3043 | 9.7143 | 9.7143 | +0.071 (+0.74%) | 9,836,785 |
| 16 May 2007 | CNY | 10 | 10.4271 | 9.3 | 9.6429 | 9.6429 | -0.427 (-4.24%) | 10,222,408 |
| 15 May 2007 | CNY | 10.42 | 10.4571 | 9.9286 | 10.07 | 10.07 | -0.05 (-0.49%) | 10,841,054 |
| 14 May 2007 | CNY | 9.7143 | 10.12 | 9.4286 | 10.12 | 10.12 | +0.92 (+10%) | 11,046,805 |
| 11 May 2007 | CNY | 9.6357 | 9.6429 | 9.0714 | 9.2 | 9.2 | -0.58 (-5.93%) | 7,635,971 |
| 9 May 2007 | CNY | 9.2143 | 9.9257 | 8.8757 | 9.78 | 9.78 | +0.757 (+8.39%) | 11,706,359 |
| 8 May 2007 | CNY | 7.9714 | 9.0229 | 7.9714 | 9.0229 | 9.0229 | +0.82 (+10.00%) | 7,721,280 |
| 30 Apr 2007 | CNY | 7.8929 | 8.5857 | 7.8929 | 8.2029 | 8.2029 | +0.247 (+3.11%) | 7,239,750 |
| 27 Apr 2007 | CNY | 8.1429 | 8.2829 | 7.7714 | 7.9557 | 7.9557 | -0.19 (-2.33%) | 6,210,967 |
| 26 Apr 2007 | CNY | 8.3571 | 8.6886 | 7.8571 | 8.1457 | 8.1457 | +0.247 (+3.13%) | 15,029,861 |
