| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | CNY | 3.109 | 3.2115 | 3.0321 | 3.093 | 3.093 | -0.054 (-1.73%) | 14,593,921 |
| 20 Jun 2007 | CNY | 3.3494 | 3.3494 | 3.0769 | 3.1474 | 3.1474 | -0.218 (-6.48%) | 21,189,061 |
| 19 Jun 2007 | CNY | 3.4167 | 3.4615 | 3.2628 | 3.3654 | 3.3654 | -0.141 (-4.02%) | 20,464,273 |
| 18 Jun 2007 | CNY | 3.4615 | 3.6154 | 3.3654 | 3.5064 | 3.5064 | +2.04 (+139.05%) | 19,793,236 |
| 18 Jun 2007 |
|
|||||||
| 15 Jun 2007 | CNY | 3.3921 | 3.5256 | 3.3654 | 3.5203 | 3.5203 | +0.126 (+3.70%) | 32,286,900 |
| 14 Jun 2007 | CNY | 3.4455 | 3.4455 | 3.3333 | 3.3948 | 3.3948 | -0.067 (-1.93%) | 25,340,226 |
| 13 Jun 2007 | CNY | 3.3868 | 3.5657 | 3.2959 | 3.4615 | 3.4615 | +0.179 (+5.45%) | 36,093,414 |
| 12 Jun 2007 | CNY | 3.2826 | 3.2826 | 3.0716 | 3.2826 | 3.2826 | +0.299 (+10.03%) | 53,292,702 |
| 11 Jun 2007 | CNY | 2.8846 | 2.9834 | 2.8846 | 2.9834 | 2.9834 | +0.272 (+10.05%) | 5,480,912 |
| 8 Jun 2007 | CNY | 2.6977 | 2.7671 | 2.6576 | 2.711 | 2.711 | +0.013 (+0.49%) | 20,037,281 |
| 7 Jun 2007 | CNY | 2.4893 | 2.711 | 2.4893 | 2.6977 | 2.6977 | +0.16 (+6.32%) | 18,429,506 |
| 6 Jun 2007 | CNY | 2.5321 | 2.5855 | 2.3985 | 2.5374 | 2.5374 | +0.048 (+1.93%) | 18,669,763 |
| 5 Jun 2007 | CNY | 2.3531 | 2.4947 | 2.2623 | 2.4893 | 2.4893 | -0.024 (-0.96%) | 23,511,762 |
| 4 Jun 2007 | CNY | 2.8045 | 2.8178 | 2.5134 | 2.5134 | 2.5134 | -0.28 (-10.04%) | 24,038,655 |
| 1 Jun 2007 | CNY | 3.0956 | 3.2051 | 2.7938 | 2.7938 | 2.7938 | -0.31 (-9.98%) | 23,587,900 |
| 31 May 2007 | CNY | 3.2078 | 3.3253 | 2.9941 | 3.1036 | 3.1036 | -0.222 (-6.67%) | 34,116,241 |
| 30 May 2007 | CNY | 3.3333 | 3.6058 | 3.3253 | 3.3253 | 3.3253 | -0.369 (-9.98%) | 35,598,105 |
| 29 May 2007 | CNY | 3.8381 | 3.8595 | 3.6271 | 3.6939 | 3.6939 | +0.069 (+1.91%) | 47,299,004 |
| 28 May 2007 | CNY | 3.5203 | 3.6245 | 3.5203 | 3.6245 | 3.6245 | +0.329 (+9.97%) | 12,327,524 |
| 25 May 2007 | CNY | 3.2318 | 3.3921 | 3.1971 | 3.2959 | 3.2959 | +0.134 (+4.22%) | 24,825,546 |
| 23 May 2007 | CNY | 3.0689 | 3.2025 | 3.0689 | 3.1624 | 3.1624 | +0.112 (+3.68%) | 26,948,117 |
| 22 May 2007 | CNY | 3.0983 | 3.1651 | 3.0342 | 3.0502 | 3.0502 | -0.027 (-0.87%) | 29,916,143 |
| 21 May 2007 | CNY | 2.8819 | 3.0903 | 2.8446 | 3.0769 | 3.0769 | +0.08 (+2.67%) | 31,095,133 |
| 18 May 2007 | CNY | 2.922 | 3.0716 | 2.89 | 2.9968 | 2.9968 | +0.08 (+2.75%) | 32,848,459 |
| 17 May 2007 | CNY | 2.8766 | 2.9193 | 2.8579 | 2.9167 | 2.9167 | +0.061 (+2.15%) | 24,793,715 |
| 16 May 2007 | CNY | 2.7244 | 2.8579 | 2.711 | 2.8552 | 2.8552 | +0.134 (+4.91%) | 20,351,680 |
| 15 May 2007 | CNY | 2.9087 | 2.9487 | 2.703 | 2.7217 | 2.7217 | -0.187 (-6.43%) | 25,399,101 |
| 14 May 2007 | CNY | 2.8312 | 2.9487 | 2.7724 | 2.9087 | 2.9087 | +0.086 (+3.03%) | 33,277,286 |
| 11 May 2007 | CNY | 2.711 | 2.8659 | 2.6709 | 2.8232 | 2.8232 | +0.077 (+2.82%) | 35,466,582 |
| 10 May 2007 | CNY | 2.6923 | 2.7644 | 2.6416 | 2.7457 | 2.7457 | +0.051 (+1.88%) | 25,198,112 |
