| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | CNY | 5.2219 | 5.3136 | 5.1509 | 5.1894 | 5.1894 | -0.056 (-1.07%) | 2,165,532 |
| 14 Jun 2007 | CNY | 5.503 | 5.5059 | 5.2367 | 5.2456 | 5.2456 | -0.248 (-4.52%) | 4,093,480 |
| 13 Jun 2007 | CNY | 5.4142 | 5.5769 | 5.3314 | 5.4941 | 5.4941 | +0.035 (+0.65%) | 4,088,593 |
| 12 Jun 2007 | CNY | 5.2544 | 5.5325 | 5.2012 | 5.4586 | 5.4586 | +0.257 (+4.95%) | 4,637,829 |
| 11 Jun 2007 | CNY | 5.2515 | 5.3195 | 5.1243 | 5.2012 | 5.2012 | +0.012 (+0.23%) | 2,150,349 |
| 8 Jun 2007 | CNY | 5.355 | 5.358 | 5.1479 | 5.1894 | 5.1894 | -0.118 (-2.23%) | 2,710,127 |
| 7 Jun 2007 | CNY | 4.8166 | 5.3077 | 4.7663 | 5.3077 | 5.3077 | +0.482 (+10.00%) | 8,134,953 |
| 6 Jun 2007 | CNY | 4.7337 | 4.8965 | 4.6746 | 4.8254 | 4.8254 | +0.08 (+1.68%) | 3,801,350 |
| 5 Jun 2007 | CNY | 4.3757 | 4.7544 | 4.1716 | 4.7456 | 4.7456 | +0.305 (+6.86%) | 6,227,852 |
| 4 Jun 2007 | CNY | 4.8077 | 4.861 | 4.2604 | 4.4408 | 4.4408 | -0.272 (-5.78%) | 6,243,833 |
| 1 Jun 2007 | CNY | 4.7367 | 4.8669 | 4.6391 | 4.713 | 4.713 | -0.03 (-0.62%) | 5,557,612 |
| 31 May 2007 | CNY | 4.9911 | 5.0888 | 4.6006 | 4.7426 | 4.7426 | -0.37 (-7.23%) | 6,144,772 |
| 30 May 2007 | CNY | 5.4142 | 5.6953 | 5.1124 | 5.1124 | 5.1124 | -0.568 (-10.00%) | 6,747,930 |
| 29 May 2007 | CNY | 5.716 | 5.8817 | 5.6479 | 5.6805 | 5.6805 | -0.056 (-0.98%) | 5,323,692 |
| 28 May 2007 | CNY | 5.7012 | 5.9734 | 5.7012 | 5.7367 | 5.7367 | -0.033 (-0.56%) | 7,857,553 |
| 25 May 2007 | CNY | 5.3846 | 5.855 | 5.1775 | 5.7692 | 5.7692 | -12.454 (-68.34%) | 8,202,580 |
| 25 May 2007 |
|
|||||||
| 24 May 2007 | CNY | 5.5508 | 5.6168 | 5.305 | 5.3914 | 5.3914 | -0.159 (-2.87%) | 5,766,035 |
| 23 May 2007 | CNY | 5.5075 | 5.5985 | 5.462 | 5.5508 | 5.5508 | +0.077 (+1.41%) | 3,653,804 |
| 22 May 2007 | CNY | 5.5667 | 5.685 | 5.4552 | 5.4734 | 5.4734 | -0.102 (-1.84%) | 4,555,171 |
| 21 May 2007 | CNY | 5.4097 | 5.6441 | 5.3573 | 5.5758 | 5.5758 | +0.009 (+0.16%) | 6,761,706 |
| 18 May 2007 | CNY | 5.3983 | 5.5735 | 5.2344 | 5.5667 | 5.5667 | +0.262 (+4.93%) | 7,231,008 |
| 17 May 2007 | CNY | 5.0933 | 5.3141 | 5.0319 | 5.305 | 5.305 | +0.275 (+5.48%) | 6,500,255 |
| 16 May 2007 | CNY | 4.9909 | 5.1161 | 4.8726 | 5.0296 | 5.0296 | +0.023 (+0.46%) | 4,784,872 |
| 15 May 2007 | CNY | 5.0569 | 5.091 | 4.9226 | 5.0068 | 5.0068 | -0.045 (-0.90%) | 6,760,617 |
| 11 May 2007 | CNY | 4.8498 | 5.2071 | 4.7383 | 5.0523 | 5.0523 | +0.196 (+4.03%) | 8,212,904 |
| 10 May 2007 | CNY | 4.8134 | 4.9499 | 4.7838 | 4.8566 | 4.8566 | +0.036 (+0.76%) | 3,820,073 |
| 9 May 2007 | CNY | 4.9568 | 4.9568 | 4.7337 | 4.8202 | 4.8202 | -0.139 (-2.80%) | 4,827,213 |
| 8 May 2007 | CNY | 4.9841 | 5.0819 | 4.8703 | 4.959 | 4.959 | +0.048 (+0.97%) | 6,167,796 |
| 30 Apr 2007 | CNY | 4.9932 | 4.9932 | 4.7792 | 4.9112 | 4.9112 | -0.118 (-2.35%) | 3,377,988 |
| 27 Apr 2007 | CNY | 4.8566 | 5.0523 | 4.7451 | 5.0296 | 5.0296 | +0.182 (+3.76%) | 6,854,191 |
