| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | CNY | 7.7917 | 7.8833 | 6.9417 | 6.9417 | 6.9417 | -0.767 (-9.95%) | 7,654,078 |
| 22 Jun 2007 | CNY | 8.5083 | 8.525 | 7.65 | 7.7083 | 7.7083 | -0.792 (-9.31%) | 9,122,643 |
| 21 Jun 2007 | CNY | 8.2333 | 8.5333 | 8.0833 | 8.5 | 8.5 | +0.408 (+5.05%) | 11,868,902 |
| 20 Jun 2007 | CNY | 8.5 | 8.575 | 8.0417 | 8.0917 | 8.0917 | -0.392 (-4.62%) | 7,941,650 |
| 19 Jun 2007 | CNY | 8.3833 | 8.625 | 8.0917 | 8.4833 | 8.4833 | +0.058 (+0.69%) | 8,946,325 |
| 18 Jun 2007 | CNY | 8.6667 | 8.6667 | 8.3917 | 8.425 | 8.425 | +0.046 (+0.55%) | 4,260,770 |
| 18 Jun 2007 |
|
|||||||
| 15 Jun 2007 | CNY | 8.3636 | 8.5606 | 8.1364 | 8.3788 | 8.3788 | +0.015 (+0.18%) | 7,853,581 |
| 14 Jun 2007 | CNY | 8.5833 | 8.6515 | 8.2424 | 8.3636 | 8.3636 | -0.258 (-2.99%) | 9,907,005 |
| 13 Jun 2007 | CNY | 8.25 | 8.7879 | 8.1136 | 8.6212 | 8.6212 | +0.455 (+5.57%) | 10,103,501 |
| 12 Jun 2007 | CNY | 7.947 | 8.2424 | 7.5758 | 8.1667 | 8.1667 | +0.47 (+6.10%) | 11,640,235 |
| 11 Jun 2007 | CNY | 7.6667 | 7.9015 | 7.6667 | 7.697 | 7.697 | +0.023 (+0.30%) | 7,828,476 |
| 8 Jun 2007 | CNY | 7.7273 | 7.9242 | 7.5909 | 7.6742 | 7.6742 | -0.099 (-1.27%) | 7,559,306 |
| 7 Jun 2007 | CNY | 7.5758 | 7.803 | 7.3485 | 7.7727 | 7.7727 | +0.273 (+3.64%) | 9,915,639 |
| 6 Jun 2007 | CNY | 7.2046 | 7.7273 | 7.1212 | 7.5 | 7.5 | +0.03 (+0.41%) | 13,290,533 |
| 5 Jun 2007 | CNY | 6.6061 | 7.5682 | 6.25 | 7.4697 | 7.4697 | +0.523 (+7.52%) | 16,918,449 |
| 4 Jun 2007 | CNY | 7.7121 | 7.9167 | 6.947 | 6.947 | 6.947 | -0.773 (-10.01%) | 10,296,753 |
| 1 Jun 2007 | CNY | 8.4849 | 8.7879 | 7.7197 | 7.7197 | 7.7197 | -0.856 (-9.98%) | 11,493,958 |
| 31 May 2007 | CNY | 9.1364 | 9.3333 | 8.5758 | 8.5758 | 8.5758 | -0.955 (-10.02%) | 15,763,981 |
| 30 May 2007 | CNY | 9.697 | 10.1894 | 9.5303 | 9.5303 | 9.5303 | -1.061 (-10.01%) | 11,077,606 |
| 29 May 2007 | CNY | 10.3561 | 10.8939 | 10.2727 | 10.5909 | 10.5909 | -0.008 (-0.07%) | 16,884,158 |
| 28 May 2007 | CNY | 10 | 10.9091 | 9.8485 | 10.5985 | 10.5985 | +0.644 (+6.47%) | 17,666,270 |
| 25 May 2007 | CNY | 10.0682 | 10.1894 | 9.9091 | 9.9546 | 9.9546 | -0.227 (-2.23%) | 9,317,197 |
| 24 May 2007 | CNY | 9.9773 | 10.25 | 9.3939 | 10.1818 | 10.1818 | +0.197 (+1.97%) | 15,643,442 |
| 23 May 2007 | CNY | 9.7273 | 10.1742 | 9.7273 | 9.9849 | 9.9849 | +0.227 (+2.33%) | 12,480,970 |
| 22 May 2007 | CNY | 9.8939 | 10.303 | 9.697 | 9.7576 | 9.7576 | +0.038 (+0.39%) | 24,986,644 |
| 21 May 2007 | CNY | 8.6364 | 9.7197 | 8.5455 | 9.7197 | 9.7197 | +0.886 (+10.03%) | 22,054,632 |
| 17 May 2007 | CNY | 8.4849 | 9.1439 | 8.447 | 8.8333 | 8.8333 | +0.523 (+6.29%) | 21,011,984 |
| 16 May 2007 | CNY | 8.1818 | 8.3333 | 7.8864 | 8.3106 | 8.3106 | +0.015 (+0.18%) | 10,683,344 |
| 15 May 2007 | CNY | 8.0682 | 8.6136 | 7.9849 | 8.2955 | 8.2955 | +0.235 (+2.91%) | 19,692,577 |
| 14 May 2007 | CNY | 8.1591 | 8.4015 | 7.9546 | 8.0606 | 8.0606 | -0.129 (-1.57%) | 10,439,642 |
