| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | CNY | 6.963 | 7.2741 | 6.6607 | 6.7407 | 6.7407 | -0.243 (-3.48%) | 10,423,728 |
| 18 Jun 2007 | CNY | 6.9926 | 7.1111 | 6.9333 | 6.9837 | 6.9837 | +0.11 (+1.59%) | 6,933,704 |
| 15 Jun 2007 | CNY | 6.8148 | 7.0815 | 6.6578 | 6.8741 | 6.8741 | +0.056 (+0.83%) | 4,013,404 |
| 14 Jun 2007 | CNY | 7.0815 | 7.0815 | 6.6667 | 6.8178 | 6.8178 | -0.267 (-3.76%) | 4,485,533 |
| 13 Jun 2007 | CNY | 6.9333 | 7.2415 | 6.9333 | 7.0844 | 7.0844 | +0.21 (+3.06%) | 6,471,920 |
| 12 Jun 2007 | CNY | 6.637 | 6.9482 | 6.6311 | 6.8741 | 6.8741 | +0.243 (+3.66%) | 8,516,441 |
| 11 Jun 2007 | CNY | 6.6963 | 6.7526 | 6.5393 | 6.6311 | 6.6311 | +0.071 (+1.08%) | 5,414,124 |
| 8 Jun 2007 | CNY | 6.3704 | 6.7556 | 6.3111 | 6.56 | 6.56 | +0.281 (+4.48%) | 5,506,552 |
| 7 Jun 2007 | CNY | 6.3496 | 6.3704 | 6.1956 | 6.2785 | 6.2785 | +0.086 (+1.39%) | 5,005,074 |
| 6 Jun 2007 | CNY | 6.0444 | 6.2815 | 6.0444 | 6.1926 | 6.1926 | +0.207 (+3.47%) | 10,991,909 |
| 5 Jun 2007 | CNY | 5.6296 | 6.1037 | 5.4637 | 5.9852 | 5.9852 | -0.077 (-1.27%) | 6,630,926 |
| 4 Jun 2007 | CNY | 6.6074 | 6.7556 | 6.0622 | 6.0622 | 6.0622 | -0.673 (-9.99%) | 4,879,807 |
| 1 Jun 2007 | CNY | 6.8 | 7.0222 | 6.5185 | 6.7348 | 6.7348 | +0.231 (+3.55%) | 6,248,917 |
| 31 May 2007 | CNY | 6.3704 | 6.6133 | 5.9526 | 6.5037 | 6.5037 | -0.11 (-1.66%) | 7,953,487 |
| 30 May 2007 | CNY | 7.1111 | 7.2267 | 6.6133 | 6.6133 | 6.6133 | -0.735 (-10.00%) | 7,880,594 |
| 29 May 2007 | CNY | 7.1704 | 7.36 | 7.1111 | 7.3482 | 7.3482 | +0.181 (+2.52%) | 9,702,234 |
| 28 May 2007 | CNY | 7.1407 | 7.2593 | 7.0815 | 7.1674 | 7.1674 | +0.059 (+0.83%) | 6,477,161 |
| 25 May 2007 | CNY | 7.0282 | 7.4044 | 7.0282 | 7.1082 | 7.1082 | +0.086 (+1.22%) | 6,265,532 |
| 24 May 2007 | CNY | 7.3511 | 7.3511 | 6.9215 | 7.0222 | 7.0222 | -0.329 (-4.47%) | 5,024,379 |
| 23 May 2007 | CNY | 7.2059 | 7.6 | 7.1941 | 7.3511 | 7.3511 | +4.04 (+121.99%) | 8,977,827 |
| 23 May 2007 |
|
|||||||
| 22 May 2007 | CNY | 7.0123 | 7.4667 | 6.8682 | 7.4509 | 7.4509 | +0.304 (+4.26%) | 11,038,037 |
| 21 May 2007 | CNY | 6.3921 | 7.3758 | 6.3921 | 7.1467 | 7.1467 | +0.346 (+5.08%) | 9,374,160 |
| 18 May 2007 | CNY | 6.2617 | 6.801 | 6.1847 | 6.801 | 6.801 | +0.618 (+10.00%) | 9,260,851 |
| 17 May 2007 | CNY | 6.163 | 6.2874 | 6.0938 | 6.1827 | 6.1827 | +0.063 (+1.03%) | 6,235,374 |
| 16 May 2007 | CNY | 6.402 | 6.402 | 6.0938 | 6.1195 | 6.1195 | +0.035 (+0.58%) | 10,437,857 |
| 15 May 2007 | CNY | 5.7482 | 6.2815 | 5.6928 | 6.084 | 6.084 | +0.33 (+5.73%) | 7,377,039 |
| 14 May 2007 | CNY | 5.8864 | 5.9101 | 5.7284 | 5.7541 | 5.7541 | -0.132 (-2.25%) | 3,002,710 |
| 11 May 2007 | CNY | 6.084 | 6.1235 | 5.7284 | 5.8864 | 5.8864 | -0.101 (-1.68%) | 3,348,899 |
| 9 May 2007 | CNY | 5.9259 | 5.997 | 5.8469 | 5.9872 | 5.9872 | +0.065 (+1.10%) | 3,406,900 |
| 8 May 2007 | CNY | 5.8074 | 6.001 | 5.8074 | 5.922 | 5.922 | +0.196 (+3.42%) | 4,588,574 |
