| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | CNY | 4.0212 | 4.1303 | 3.6177 | 3.998 | 3.998 | -0.023 (-0.58%) | 49,716,903 |
| 11 Jun 2007 | CNY | 4.0112 | 4.2295 | 3.955 | 4.0212 | 4.0212 | +0.023 (+0.58%) | 46,306,397 |
| 8 Jun 2007 | CNY | 3.9683 | 4.1634 | 3.8525 | 3.998 | 3.998 | +0.165 (+4.31%) | 72,970,737 |
| 7 Jun 2007 | CNY | 3.4524 | 3.8327 | 3.3664 | 3.8327 | 3.8327 | +0.347 (+9.96%) | 50,091,489 |
| 6 Jun 2007 | CNY | 3.3763 | 3.588 | 3.1779 | 3.4855 | 3.4855 | +0.129 (+3.84%) | 54,430,158 |
| 5 Jun 2007 | CNY | 3.1746 | 3.373 | 3.1482 | 3.3565 | 3.3565 | -0.142 (-4.06%) | 54,848,416 |
| 4 Jun 2007 | CNY | 3.6442 | 3.7698 | 3.4987 | 3.4987 | 3.4987 | -0.387 (-9.96%) | 36,776,270 |
| 1 Jun 2007 | CNY | 4.2923 | 4.2989 | 3.8856 | 3.8856 | 3.8856 | -0.43 (-9.96%) | 33,406,285 |
| 31 May 2007 | CNY | 4.3915 | 4.6627 | 4.2593 | 4.3155 | 4.3155 | -0.417 (-8.80%) | 43,927,909 |
| 30 May 2007 | CNY | 4.8115 | 5.1257 | 4.7321 | 4.7321 | 4.7321 | -0.526 (-10.00%) | 37,023,866 |
| 29 May 2007 | CNY | 5.4762 | 5.6085 | 5.0265 | 5.2579 | 5.2579 | +0.01 (+0.19%) | 60,015,023 |
| 28 May 2007 | CNY | 4.871 | 5.248 | 4.871 | 5.248 | 5.248 | +3.027 (+136.27%) | 10,058,171 |
| 28 May 2007 |
|
|||||||
| 25 May 2007 | CNY | 4.4615 | 4.8887 | 4.2989 | 4.7977 | 4.7977 | +0.331 (+7.40%) | 47,652,026 |
| 24 May 2007 | CNY | 4.062 | 4.467 | 3.9986 | 4.467 | 4.467 | +0.405 (+9.97%) | 63,673,497 |
| 23 May 2007 | CNY | 3.6927 | 4.062 | 3.6238 | 4.062 | 4.062 | +0.369 (+10.00%) | 51,204,469 |
| 22 May 2007 | CNY | 3.858 | 3.9407 | 3.6513 | 3.6927 | 3.6927 | +0.05 (+1.36%) | 65,878,019 |
| 21 May 2007 | CNY | 3.238 | 3.6431 | 3.147 | 3.6431 | 3.6431 | +0.331 (+9.98%) | 54,387,148 |
| 18 May 2007 | CNY | 2.9624 | 3.3124 | 2.9541 | 3.3124 | 3.3124 | +0.3 (+9.97%) | 63,817,742 |
| 17 May 2007 | CNY | 3.0974 | 3.1333 | 3.0038 | 3.012 | 3.012 | +0.05 (+1.67%) | 98,082,682 |
| 16 May 2007 | CNY | 2.7695 | 2.9624 | 2.7695 | 2.9624 | 2.9624 | +0.27 (+10.03%) | 83,070,202 |
| 15 May 2007 | CNY | 2.7998 | 2.8164 | 2.6455 | 2.6924 | 2.6924 | -0.102 (-3.65%) | 28,403,967 |
| 14 May 2007 | CNY | 2.7144 | 2.8494 | 2.7144 | 2.7943 | 2.7943 | +0.003 (+0.10%) | 27,455,402 |
| 11 May 2007 | CNY | 2.775 | 2.8439 | 2.7006 | 2.7916 | 2.7916 | -0.083 (-2.87%) | 41,613,565 |
| 10 May 2007 | CNY | 2.6235 | 2.888 | 2.5987 | 2.8742 | 2.8742 | +0.248 (+9.44%) | 67,252,111 |
| 9 May 2007 | CNY | 2.6758 | 2.6758 | 2.5325 | 2.6262 | 2.6262 | -0.058 (-2.16%) | 30,516,720 |
| 8 May 2007 | CNY | 2.6042 | 2.7144 | 2.5794 | 2.6841 | 2.6841 | +0.124 (+4.84%) | 33,118,134 |
| 30 Apr 2007 | CNY | 2.5546 | 2.6262 | 2.5215 | 2.5601 | 2.5601 | -0.03 (-1.17%) | 24,692,449 |
| 27 Apr 2007 | CNY | 2.6676 | 2.6896 | 2.5628 | 2.5904 | 2.5904 | -0.028 (-1.05%) | 21,393,133 |
| 25 Apr 2007 | CNY | 2.6813 | 2.6813 | 2.5573 | 2.6179 | 2.6179 | -0.083 (-3.06%) | 27,471,097 |
| 24 Apr 2007 | CNY | 2.6455 | 2.7172 | 2.5739 | 2.7006 | 2.7006 | +0.077 (+2.94%) | 48,702,614 |
