| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 3.6275 | 3.725 | 3.54 | 3.7125 | 3.7125 | +0.085 (+2.34%) | 11,840,092 |
| 6 Jun 2007 | CNY | 3.4875 | 3.7 | 3.375 | 3.6275 | 3.6275 | +0.177 (+5.14%) | 12,381,704 |
| 5 Jun 2007 | CNY | 3.2125 | 3.4675 | 3.1275 | 3.45 | 3.45 | +0.163 (+4.94%) | 13,413,204 |
| 4 Jun 2007 | CNY | 3.665 | 3.745 | 3.2875 | 3.2875 | 3.2875 | -0.365 (-9.99%) | 12,904,200 |
| 1 Jun 2007 | CNY | 4.025 | 4.12 | 3.6275 | 3.6525 | 3.6525 | -0.372 (-9.25%) | 11,187,888 |
| 31 May 2007 | CNY | 4.005 | 4.155 | 3.6875 | 4.025 | 4.025 | -0.072 (-1.77%) | 15,013,852 |
| 30 May 2007 | CNY | 4.255 | 4.515 | 4.0975 | 4.0975 | 4.0975 | -0.455 (-9.99%) | 20,468,472 |
| 29 May 2007 | CNY | 4.6 | 4.6 | 4.425 | 4.5525 | 4.5525 | -13.974 (-75.43%) | 17,324,468 |
| 29 May 2007 |
|
|||||||
| 28 May 2007 | CNY | 4.5167 | 4.7333 | 4.4333 | 4.6317 | 4.6317 | +0.23 (+5.23%) | 26,089,056 |
| 25 May 2007 | CNY | 4.3667 | 4.465 | 4.3333 | 4.4017 | 4.4017 | +0.035 (+0.80%) | 11,794,632 |
| 24 May 2007 | CNY | 4.5 | 4.5083 | 4.2667 | 4.3667 | 4.3667 | -0.1 (-2.24%) | 14,930,826 |
| 23 May 2007 | CNY | 4.5067 | 4.5467 | 4.4167 | 4.4667 | 4.4667 | +0.135 (+3.12%) | 17,639,346 |
| 22 May 2007 | CNY | 4.2833 | 4.3733 | 4.2167 | 4.3317 | 4.3317 | +0.037 (+0.85%) | 13,157,058 |
| 21 May 2007 | CNY | 4.065 | 4.4333 | 4.0517 | 4.295 | 4.295 | -0.008 (-0.19%) | 19,155,090 |
| 17 May 2007 | CNY | 3.9933 | 4.3833 | 3.9933 | 4.3033 | 4.3033 | +0.318 (+7.99%) | 17,240,118 |
| 16 May 2007 | CNY | 3.8283 | 3.9967 | 3.8 | 3.985 | 3.985 | +0.157 (+4.09%) | 9,238,104 |
| 15 May 2007 | CNY | 3.9317 | 4 | 3.8167 | 3.8283 | 3.8283 | -0.105 (-2.67%) | 9,523,986 |
| 14 May 2007 | CNY | 3.9167 | 3.9667 | 3.8 | 3.9333 | 3.9333 | -0.045 (-1.13%) | 6,924,330 |
| 11 May 2007 | CNY | 3.9183 | 4.0917 | 3.9167 | 3.9783 | 3.9783 | +0.103 (+2.67%) | 23,522,754 |
| 10 May 2007 | CNY | 3.7833 | 3.9133 | 3.7667 | 3.875 | 3.875 | +0.08 (+2.11%) | 10,206,282 |
| 9 May 2007 | CNY | 3.8783 | 3.8783 | 3.7117 | 3.795 | 3.795 | -0.09 (-2.32%) | 9,812,526 |
| 8 May 2007 | CNY | 3.815 | 3.9167 | 3.7933 | 3.885 | 3.885 | +0.092 (+2.42%) | 8,620,794 |
| 4 May 2007 | CNY | 3.7933 | 3.7933 | 3.7933 | 3.7933 | 3.7933 | 0.0 (0.0%) | 0 |
| 3 May 2007 | CNY | 3.7933 | 3.7933 | 3.7933 | 3.7933 | 3.7933 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | CNY | 3.8517 | 3.885 | 3.7633 | 3.7933 | 3.7933 | -0.1 (-2.57%) | 9,693,252 |
| 27 Apr 2007 | CNY | 4.0133 | 4.0533 | 3.8333 | 3.8933 | 3.8933 | -0.12 (-2.99%) | 9,110,604 |
| 26 Apr 2007 | CNY | 3.8467 | 4.0917 | 3.8333 | 4.0133 | 4.0133 | +0.143 (+3.70%) | 11,561,412 |
| 25 Apr 2007 | CNY | 3.9167 | 3.9167 | 3.7617 | 3.87 | 3.87 | -0.047 (-1.19%) | 10,770,486 |
| 24 Apr 2007 | CNY | 4.0167 | 4.05 | 3.9 | 3.9167 | 3.9167 | -0.103 (-2.57%) | 13,438,656 |
| 23 Apr 2007 | CNY | 3.9767 | 4.05 | 3.8917 | 4.02 | 4.02 | +0.07 (+1.77%) | 15,211,866 |
