| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2012 | CNY | 5.8795 | 5.9842 | 5.6565 | 5.6793 | 5.6793 | -0.036 (-0.64%) | 36,082,623 |
| 8 Jun 2012 | CNY | 5.7111 | 5.8568 | 5.5974 | 5.7157 | 5.7157 | +0.005 (+0.08%) | 30,168,834 |
| 7 Jun 2012 | CNY | 5.5792 | 5.7384 | 5.5428 | 5.7111 | 5.7111 | +0.159 (+2.87%) | 28,686,484 |
| 6 Jun 2012 | CNY | 5.5064 | 5.6793 | 5.4699 | 5.5519 | 5.5519 | +0.005 (+0.08%) | 20,923,773 |
| 5 Jun 2012 | CNY | 5.3971 | 5.5837 | 5.2834 | 5.5473 | 5.5473 | +0.164 (+3.04%) | 23,611,278 |
| 4 Jun 2012 | CNY | 5.2834 | 5.5701 | 5.2606 | 5.3835 | 5.3835 | +0.023 (+0.43%) | 21,499,532 |
| 1 Jun 2012 | CNY | 5.338 | 5.3744 | 5.2925 | 5.3607 | 5.3607 | +0.023 (+0.43%) | 5,261,375 |
| 31 May 2012 | CNY | 5.3289 | 5.3835 | 5.3061 | 5.338 | 5.338 | -0.041 (-0.76%) | 5,505,735 |
| 30 May 2012 | CNY | 5.3016 | 5.3835 | 5.2834 | 5.3789 | 5.3789 | +0.073 (+1.37%) | 7,136,429 |
| 29 May 2012 | CNY | 5.2106 | 5.3243 | 5.1969 | 5.3061 | 5.3061 | +0.096 (+1.83%) | 5,985,402 |
| 28 May 2012 | CNY | 5.1332 | 5.2151 | 5.074 | 5.2106 | 5.2106 | +0.059 (+1.15%) | 4,702,217 |
| 25 May 2012 | CNY | 5.2288 | 5.2561 | 5.1332 | 5.1514 | 5.1514 | -0.091 (-1.74%) | 3,839,903 |
| 24 May 2012 | CNY | 5.2288 | 5.2925 | 5.206 | 5.2424 | 5.2424 | -0.014 (-0.26%) | 4,202,859 |
| 23 May 2012 | CNY | 5.2515 | 5.3289 | 5.2151 | 5.2561 | 5.2561 | +0.055 (+1.05%) | 5,704,250 |
| 21 May 2012 | CNY | 5.2743 | 5.297 | 5.1559 | 5.2015 | 5.2015 | -0.068 (-1.29%) | 6,017,549 |
| 18 May 2012 | CNY | 5.2925 | 5.338 | 5.2333 | 5.2697 | 5.2697 | -0.059 (-1.11%) | 5,128,050 |
| 17 May 2012 | CNY | 5.2652 | 5.338 | 5.2333 | 5.3289 | 5.3289 | +0.064 (+1.21%) | 4,942,916 |
| 16 May 2012 | CNY | 5.3516 | 5.388 | 5.2652 | 5.2652 | 5.2652 | -0.096 (-1.78%) | 6,053,600 |
| 15 May 2012 | CNY | 5.3835 | 5.3835 | 5.3016 | 5.3607 | 5.3607 | -0.068 (-1.26%) | 7,005,388 |
| 14 May 2012 | CNY | 5.5701 | 5.5746 | 5.4153 | 5.429 | 5.429 | -0.1 (-1.81%) | 9,254,203 |
| 11 May 2012 | CNY | 5.7794 | 5.7794 | 5.5246 | 5.5291 | 5.5291 | -0.232 (-4.03%) | 13,875,769 |
| 10 May 2012 | CNY | 5.7748 | 5.8067 | 5.6019 | 5.7612 | 5.7612 | -0.014 (-0.24%) | 21,711,790 |
| 9 May 2012 | CNY | 5.6065 | 5.8431 | 5.6065 | 5.7748 | 5.7748 | +0.173 (+3.09%) | 34,410,606 |
| 8 May 2012 | CNY | 5.5883 | 5.7066 | 5.5883 | 5.6019 | 5.6019 | +0.036 (+0.65%) | 17,391,834 |
| 7 May 2012 | CNY | 5.5155 | 5.5792 | 5.4517 | 5.5655 | 5.5655 | +0.014 (+0.24%) | 9,234,272 |
| 4 May 2012 | CNY | 5.5064 | 5.5655 | 5.4426 | 5.5519 | 5.5519 | +0.032 (+0.58%) | 11,049,507 |
| 3 May 2012 | CNY | 5.5473 | 5.5701 | 5.4153 | 5.52 | 5.52 | -0.032 (-0.57%) | 10,823,344 |
| 2 May 2012 | CNY | 5.5018 | 5.5837 | 5.4244 | 5.5519 | 5.5519 | +0.137 (+2.52%) | 9,829,725 |
| 27 Apr 2012 | CNY | 5.5291 | 5.5428 | 5.338 | 5.4153 | 5.4153 | -0.118 (-2.14%) | 8,484,497 |
| 26 Apr 2012 | CNY | 5.4836 | 5.7157 | 5.4062 | 5.5337 | 5.5337 | +0.128 (+2.36%) | 13,727,816 |
