| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | CNY | 3.4822 | 3.5114 | 3.2188 | 3.2944 | 3.2944 | -0.2 (-5.72%) | 10,248,176 |
| 21 Jun 2007 | CNY | 3.5407 | 3.609 | 3.4505 | 3.4944 | 3.4944 | -0.046 (-1.31%) | 9,024,937 |
| 20 Jun 2007 | CNY | 3.7455 | 3.8114 | 3.4895 | 3.5407 | 3.5407 | -0.195 (-5.22%) | 10,774,211 |
| 19 Jun 2007 | CNY | 3.6504 | 3.7797 | 3.6114 | 3.7358 | 3.7358 | +0.066 (+1.80%) | 12,853,554 |
| 18 Jun 2007 | CNY | 3.6529 | 3.7797 | 3.648 | 3.6699 | 3.6699 | +0.071 (+1.96%) | 14,205,766 |
| 15 Jun 2007 | CNY | 3.4578 | 3.7065 | 3.409 | 3.5992 | 3.5992 | +0.137 (+3.94%) | 16,351,178 |
| 14 Jun 2007 | CNY | 3.5236 | 3.6212 | 3.4627 | 3.4627 | 3.4627 | -0.098 (-2.74%) | 11,826,934 |
| 13 Jun 2007 | CNY | 3.5114 | 3.6333 | 3.4627 | 3.5602 | 3.5602 | +0.102 (+2.96%) | 21,519,027 |
| 12 Jun 2007 | CNY | 3.4261 | 3.4992 | 3.2651 | 3.4578 | 3.4578 | +0.049 (+1.43%) | 15,509,558 |
| 11 Jun 2007 | CNY | 3.4139 | 3.4627 | 3.3651 | 3.409 | 3.409 | -0.005 (-0.14%) | 15,476,447 |
| 8 Jun 2007 | CNY | 3.2188 | 3.487 | 3.2017 | 3.4139 | 3.4139 | +0.207 (+6.46%) | 31,410,376 |
| 7 Jun 2007 | CNY | 2.9311 | 3.2066 | 2.9018 | 3.2066 | 3.2066 | +0.293 (+10.04%) | 25,206,872 |
| 6 Jun 2007 | CNY | 2.8286 | 2.9798 | 2.8238 | 2.914 | 2.914 | +0.095 (+3.37%) | 9,884,737 |
| 5 Jun 2007 | CNY | 2.8774 | 2.9213 | 2.5653 | 2.8189 | 2.8189 | -0.01 (-0.34%) | 16,509,801 |
| 4 Jun 2007 | CNY | 3.0993 | 3.1432 | 2.8286 | 2.8286 | 2.8286 | +1.702 (+151.05%) | 26,803,407 |
| 4 Jun 2007 |
|
|||||||
| 1 Jun 2007 | CNY | 3.4911 | 3.4911 | 3.1111 | 3.1639 | 3.1639 | -0.236 (-6.94%) | 24,044,722 |
| 31 May 2007 | CNY | 3.2513 | 3.4748 | 3.0522 | 3.3997 | 3.3997 | +0.148 (+4.56%) | 27,561,634 |
| 30 May 2007 | CNY | 3.2513 | 3.5135 | 3.2107 | 3.2513 | 3.2513 | -0.305 (-8.57%) | 26,434,455 |
| 29 May 2007 | CNY | 3.5866 | 3.6273 | 3.4545 | 3.5561 | 3.5561 | +0.132 (+3.86%) | 25,414,417 |
| 28 May 2007 | CNY | 3.3489 | 3.5155 | 3.3407 | 3.424 | 3.424 | +0.085 (+2.55%) | 24,198,688 |
| 25 May 2007 | CNY | 3.2716 | 3.3428 | 3.2432 | 3.3387 | 3.3387 | +0.045 (+1.36%) | 16,146,203 |
| 24 May 2007 | CNY | 3.4037 | 3.4098 | 3.2107 | 3.294 | 3.294 | -0.122 (-3.57%) | 21,064,134 |
| 23 May 2007 | CNY | 3.3387 | 3.4301 | 3.296 | 3.4159 | 3.4159 | +0.083 (+2.50%) | 29,221,969 |
| 22 May 2007 | CNY | 3.1497 | 3.3692 | 3.1497 | 3.3326 | 3.3326 | +0.207 (+6.63%) | 41,127,472 |
| 21 May 2007 | CNY | 2.9892 | 3.1578 | 2.9872 | 3.1253 | 3.1253 | +0.024 (+0.79%) | 24,229,755 |
| 18 May 2007 | CNY | 3.0766 | 3.1843 | 3.0481 | 3.1009 | 3.1009 | +0.016 (+0.53%) | 22,796,006 |
| 17 May 2007 | CNY | 2.9709 | 3.1314 | 2.9567 | 3.0847 | 3.0847 | +0.134 (+4.54%) | 31,245,470 |
| 16 May 2007 | CNY | 2.8855 | 2.9567 | 2.8205 | 2.9506 | 2.9506 | +0.122 (+4.31%) | 15,414,354 |
| 15 May 2007 | CNY | 2.9831 | 2.9973 | 2.8246 | 2.8286 | 2.8286 | -0.13 (-4.40%) | 16,323,982 |
| 14 May 2007 | CNY | 2.916 | 2.9973 | 2.9059 | 2.9587 | 2.9587 | -0.018 (-0.61%) | 17,697,176 |
