| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | CNY | 3.43 | 3.44 | 3.35 | 3.405 | 3.405 | -0.02 (-0.58%) | 6,575,246 |
| 18 Jul 2007 | CNY | 3.43 | 3.49 | 3.35 | 3.425 | 3.425 | -0.005 (-0.15%) | 9,429,866 |
| 17 Jul 2007 | CNY | 3.325 | 3.49 | 3.295 | 3.43 | 3.43 | +0.07 (+2.08%) | 9,083,312 |
| 16 Jul 2007 | CNY | 3.49 | 3.54 | 3.35 | 3.36 | 3.36 | -0.125 (-3.59%) | 10,406,386 |
| 13 Jul 2007 | CNY | 3.5 | 3.55 | 3.435 | 3.485 | 3.485 | -0.01 (-0.29%) | 8,983,820 |
| 12 Jul 2007 | CNY | 3.455 | 3.575 | 3.45 | 3.495 | 3.495 | +0.07 (+2.04%) | 13,960,504 |
| 11 Jul 2007 | CNY | 3.33 | 3.445 | 3.28 | 3.425 | 3.425 | +0.065 (+1.93%) | 10,304,732 |
| 10 Jul 2007 | CNY | 3.595 | 3.6 | 3.34 | 3.36 | 3.36 | -0.23 (-6.41%) | 18,399,182 |
| 9 Jul 2007 | CNY | 3.47 | 3.64 | 3.465 | 3.59 | 3.59 | +0.15 (+4.36%) | 23,569,770 |
| 6 Jul 2007 | CNY | 3.105 | 3.45 | 3.105 | 3.44 | 3.44 | +0.225 (+7.00%) | 22,303,630 |
| 5 Jul 2007 | CNY | 3.505 | 3.505 | 3.215 | 3.215 | 3.215 | -0.355 (-9.94%) | 22,240,114 |
| 4 Jul 2007 | CNY | 3.755 | 3.755 | 3.545 | 3.57 | 3.57 | -0.185 (-4.93%) | 14,609,568 |
| 3 Jul 2007 | CNY | 3.66 | 3.8 | 3.655 | 3.755 | 3.755 | +0.16 (+4.45%) | 25,008,758 |
| 2 Jul 2007 | CNY | 3.6 | 3.675 | 3.275 | 3.595 | 3.595 | -0.005 (-0.14%) | 22,492,616 |
| 29 Jun 2007 | CNY | 3.75 | 3.875 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 32,209,644 |
| 28 Jun 2007 | CNY | 4.45 | 4.465 | 4 | 4 | 4 | -0.445 (-10.01%) | 27,438,228 |
| 27 Jun 2007 | CNY | 4.35 | 4.49 | 4.3 | 4.445 | 4.445 | +0.17 (+3.98%) | 29,666,352 |
| 26 Jun 2007 | CNY | 4.1 | 4.29 | 3.85 | 4.275 | 4.275 | 0.0 (0.0%) | 35,634,944 |
| 25 Jun 2007 | CNY | 4.7 | 4.825 | 4.275 | 4.275 | 4.275 | -0.475 (-10%) | 34,699,202 |
| 22 Jun 2007 | CNY | 5.15 | 5.15 | 4.645 | 4.75 | 4.75 | -0.405 (-7.86%) | 50,629,128 |
| 21 Jun 2007 | CNY | 5.225 | 5.39 | 5.05 | 5.155 | 5.155 | -0.14 (-2.64%) | 53,416,322 |
| 20 Jun 2007 | CNY | 5.65 | 5.94 | 5.05 | 5.295 | 5.295 | -0.275 (-4.94%) | 121,114,546 |
| 19 Jun 2007 | CNY | 5.1 | 5.57 | 5.1 | 5.57 | 5.57 | +0.505 (+9.97%) | 134,751,502 |
| 18 Jun 2007 | CNY | 4.8 | 5.1 | 4.8 | 5.065 | 5.065 | +0.31 (+6.52%) | 87,784,132 |
| 15 Jun 2007 | CNY | 4.725 | 4.895 | 4.675 | 4.755 | 4.755 | -0.015 (-0.31%) | 34,840,060 |
| 14 Jun 2007 | CNY | 4.93 | 4.93 | 4.75 | 4.77 | 4.77 | -0.245 (-4.89%) | 46,506,074 |
| 13 Jun 2007 | CNY | 4.94 | 5.11 | 4.805 | 5.015 | 5.015 | +2.585 (+106.38%) | 42,433,934 |
| 13 Jun 2007 |
|
|||||||
| 12 Jun 2007 | CNY | 4.8933 | 4.95 | 4.57 | 4.86 | 4.86 | +0.013 (+0.27%) | 89,034,408 |
| 11 Jun 2007 | CNY | 4.9 | 4.98 | 4.7667 | 4.8467 | 4.8467 | +0.007 (+0.14%) | 65,940,009 |
| 8 Jun 2007 | CNY | 4.8667 | 4.9133 | 4.6033 | 4.84 | 4.84 | +0.357 (+7.96%) | 82,243,494 |
