| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2007 | CNY | 4.3462 | 4.4539 | 4.1962 | 4.2385 | 4.2385 | -0.115 (-2.65%) | 3,806,012 |
| 17 Oct 2007 | CNY | 4.4039 | 4.5154 | 4.3308 | 4.3539 | 4.3539 | -0.081 (-1.82%) | 3,643,257 |
| 16 Oct 2007 | CNY | 4.5192 | 4.5577 | 4.2808 | 4.4346 | 4.4346 | -0.065 (-1.45%) | 5,256,243 |
| 15 Oct 2007 | CNY | 4.7308 | 4.7539 | 4.4615 | 4.5 | 4.5 | -0.211 (-4.49%) | 7,037,973 |
| 12 Oct 2007 | CNY | 4.4808 | 4.9077 | 4.2077 | 4.7115 | 4.7115 | +0.038 (+0.82%) | 9,857,845 |
| 11 Oct 2007 | CNY | 4.7231 | 4.8692 | 4.4539 | 4.6731 | 4.6731 | +2.855 (+157.06%) | 3,254,196 |
| 11 Oct 2007 |
|
|||||||
| 10 Oct 2007 | CNY | 4.6966 | 4.9017 | 4.6795 | 4.7265 | 4.7265 | +0.03 (+0.64%) | 14,202,012 |
| 9 Oct 2007 | CNY | 4.765 | 4.7863 | 4.4872 | 4.6966 | 4.6966 | -0.049 (-1.03%) | 7,194,844 |
| 8 Oct 2007 | CNY | 4.9957 | 5.0321 | 4.7415 | 4.7457 | 4.7457 | -0.073 (-1.51%) | 14,832,806 |
| 28 Sep 2007 | CNY | 4.562 | 4.8184 | 4.453 | 4.8184 | 4.8184 | +0.438 (+10.00%) | 16,011,866 |
| 27 Sep 2007 | CNY | 4.2756 | 4.4231 | 4.2735 | 4.3803 | 4.3803 | +0.105 (+2.45%) | 3,552,115 |
| 26 Sep 2007 | CNY | 4.3568 | 4.438 | 4.2564 | 4.2756 | 4.2756 | -0.028 (-0.65%) | 2,181,404 |
| 25 Sep 2007 | CNY | 4.2735 | 4.3782 | 4.2329 | 4.3034 | 4.3034 | -0.002 (-0.05%) | 2,861,235 |
| 24 Sep 2007 | CNY | 4.2479 | 4.3376 | 4.1667 | 4.3056 | 4.3056 | +0.066 (+1.56%) | 4,112,049 |
| 21 Sep 2007 | CNY | 4.3761 | 4.3761 | 4.1581 | 4.2393 | 4.2393 | -0.13 (-2.98%) | 4,028,703 |
| 20 Sep 2007 | CNY | 4.4658 | 4.4658 | 4.3013 | 4.3697 | 4.3697 | +0.019 (+0.44%) | 2,926,900 |
| 19 Sep 2007 | CNY | 4.4786 | 4.4872 | 4.3184 | 4.3504 | 4.3504 | -0.128 (-2.86%) | 2,720,484 |
| 18 Sep 2007 | CNY | 4.5641 | 4.7201 | 4.4017 | 4.4786 | 4.4786 | -0.062 (-1.37%) | 4,121,427 |
| 17 Sep 2007 | CNY | 4.4252 | 4.6432 | 4.4252 | 4.5406 | 4.5406 | +0.117 (+2.66%) | 4,291,714 |
| 13 Sep 2007 | CNY | 4.2949 | 4.5299 | 4.2949 | 4.4231 | 4.4231 | +0.13 (+3.04%) | 4,029,573 |
| 12 Sep 2007 | CNY | 4.2372 | 4.4444 | 4.1346 | 4.2927 | 4.2927 | -0.002 (-0.05%) | 4,780,142 |
| 11 Sep 2007 | CNY | 4.7607 | 4.7607 | 4.2842 | 4.2949 | 4.2949 | -0.466 (-9.78%) | 4,190,055 |
| 10 Sep 2007 | CNY | 4.7009 | 4.797 | 4.5299 | 4.7607 | 4.7607 | +0.017 (+0.36%) | 4,079,719 |
| 7 Sep 2007 | CNY | 4.9573 | 5.0171 | 4.6581 | 4.7436 | 4.7436 | -0.263 (-5.25%) | 5,585,767 |
| 6 Sep 2007 | CNY | 4.8718 | 5.1047 | 4.8291 | 5.0064 | 5.0064 | +0.165 (+3.40%) | 6,086,134 |
| 5 Sep 2007 | CNY | 4.7863 | 4.891 | 4.7564 | 4.8419 | 4.8419 | +0.066 (+1.39%) | 4,159,415 |
| 4 Sep 2007 | CNY | 4.938 | 4.938 | 4.7436 | 4.7756 | 4.7756 | -0.167 (-3.37%) | 7,719,075 |
| 3 Sep 2007 | CNY | 4.9402 | 5.1282 | 4.9188 | 4.9423 | 4.9423 | +0.009 (+0.17%) | 7,443,652 |
| 31 Aug 2007 | CNY | 5.1688 | 5.2308 | 4.9167 | 4.9338 | 4.9338 | -0.1 (-1.99%) | 14,634,771 |
| 30 Aug 2007 | CNY | 4.6581 | 5.0342 | 4.5769 | 5.0342 | 5.0342 | +0.457 (+9.99%) | 19,277,827 |
