| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | CNY | 4.8951 | 5.2609 | 4.7875 | 5.1426 | 5.1426 | +0.296 (+6.11%) | 34,495,533 |
| 6 Jun 2007 | CNY | 4.8413 | 4.965 | 4.6261 | 4.8467 | 4.8467 | +0.118 (+2.50%) | 37,149,426 |
| 5 Jun 2007 | CNY | 4.2388 | 4.7606 | 4.2227 | 4.7284 | 4.7284 | +0.038 (+0.80%) | 44,367,700 |
| 4 Jun 2007 | CNY | 5.1802 | 5.1802 | 4.6907 | 4.6907 | 4.6907 | -0.522 (-10.01%) | 17,913,337 |
| 1 Jun 2007 | CNY | 5.8526 | 6.0032 | 5.2125 | 5.2125 | 5.2125 | -0.581 (-10.03%) | 37,427,261 |
| 31 May 2007 | CNY | 5.971 | 6.1592 | 5.7074 | 5.7934 | 5.7934 | -0.549 (-8.65%) | 38,050,205 |
| 30 May 2007 | CNY | 6.5519 | 6.9338 | 6.3421 | 6.3421 | 6.3421 | -0.705 (-10.00%) | 34,509,513 |
| 29 May 2007 | CNY | 7.1167 | 7.1544 | 6.9016 | 7.0468 | 7.0468 | -0.059 (-0.83%) | 36,417,449 |
| 28 May 2007 | CNY | 7.3265 | 7.4234 | 6.993 | 7.106 | 7.106 | +0.011 (+0.15%) | 74,825,923 |
| 25 May 2007 | CNY | 6.6165 | 7.0952 | 6.6165 | 7.0952 | 7.0952 | +0.645 (+10.01%) | 72,592,886 |
| 24 May 2007 | CNY | 6.2076 | 6.4874 | 6.1323 | 6.4497 | 6.4497 | +0.312 (+5.08%) | 74,410,438 |
| 23 May 2007 | CNY | 5.8526 | 6.1592 | 5.745 | 6.1377 | 6.1377 | +0.296 (+5.06%) | 50,587,596 |
| 22 May 2007 | CNY | 5.9064 | 5.9656 | 5.815 | 5.8419 | 5.8419 | +0.038 (+0.65%) | 33,398,273 |
| 21 May 2007 | CNY | 5.6213 | 5.9118 | 5.5729 | 5.8042 | 5.8042 | -0.086 (-1.46%) | 31,578,459 |
| 18 May 2007 | CNY | 5.9763 | 6.1108 | 5.7988 | 5.8903 | 5.8903 | +1.307 (+28.51%) | 20,445,819 |
| 18 May 2007 |
|
|||||||
| 17 May 2007 | CNY | 6.0123 | 6.0827 | 5.9172 | 5.9585 | 5.9585 | +0.045 (+0.77%) | 58,238,482 |
| 16 May 2007 | CNY | 5.5034 | 5.9999 | 5.4868 | 5.913 | 5.913 | +0.422 (+7.69%) | 47,407,195 |
| 15 May 2007 | CNY | 5.7227 | 5.7682 | 5.4206 | 5.491 | 5.491 | -0.153 (-2.71%) | 48,599,660 |
| 14 May 2007 | CNY | 5.0979 | 5.6441 | 5.0979 | 5.6441 | 5.6441 | +0.513 (+10%) | 58,849,245 |
| 11 May 2007 | CNY | 5.1889 | 5.1889 | 5.0482 | 5.131 | 5.131 | -0.132 (-2.52%) | 23,965,645 |
| 10 May 2007 | CNY | 5.2261 | 5.3296 | 5.131 | 5.2634 | 5.2634 | +0.033 (+0.63%) | 23,667,840 |
| 9 May 2007 | CNY | 5.2923 | 5.3048 | 4.9241 | 5.2303 | 5.2303 | -0.066 (-1.25%) | 37,761,123 |
| 8 May 2007 | CNY | 5.3792 | 5.5158 | 5.2179 | 5.2965 | 5.2965 | +0.281 (+5.61%) | 33,525,639 |
| 27 Apr 2007 | CNY | 4.9737 | 5.073 | 4.9282 | 5.0151 | 5.0151 | +0.066 (+1.34%) | 32,549,703 |
| 26 Apr 2007 | CNY | 4.8827 | 4.953 | 4.8413 | 4.9489 | 4.9489 | +0.074 (+1.53%) | 21,610,994 |
| 25 Apr 2007 | CNY | 4.9448 | 4.9448 | 4.7379 | 4.8744 | 4.8744 | -0.108 (-2.16%) | 32,404,181 |
| 24 Apr 2007 | CNY | 4.8661 | 5.1599 | 4.7999 | 4.982 | 4.982 | +0.145 (+2.99%) | 40,858,897 |
| 23 Apr 2007 | CNY | 4.6427 | 4.8703 | 4.6344 | 4.8372 | 4.8372 | +0.29 (+6.37%) | 29,698,993 |
| 20 Apr 2007 | CNY | 4.3572 | 4.5475 | 4.3572 | 4.5475 | 4.5475 | +0.219 (+5.07%) | 30,531,778 |
| 19 Apr 2007 | CNY | 4.6717 | 4.6717 | 4.2124 | 4.3282 | 4.3282 | -0.348 (-7.43%) | 42,677,716 |
