| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | CNY | 1.375 | 1.42 | 1.3525 | 1.415 | 1.415 | +0.015 (+1.07%) | 14,626,940 |
| 28 Jun 2012 | CNY | 1.45 | 1.46 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 19,118,236 |
| 27 Jun 2012 | CNY | 1.445 | 1.5125 | 1.4375 | 1.45 | 1.45 | 0.0 (0.0%) | 40,225,308 |
| 26 Jun 2012 | CNY | 1.3975 | 1.45 | 1.3875 | 1.45 | 1.45 | +0.045 (+3.20%) | 23,532,956 |
| 25 Jun 2012 | CNY | 1.43 | 1.45 | 1.3825 | 1.405 | 1.405 | -0.022 (-1.58%) | 25,196,192 |
| 21 Jun 2012 | CNY | 1.415 | 1.45 | 1.4 | 1.4275 | 1.4275 | 0.0 (0.0%) | 32,186,732 |
| 20 Jun 2012 | CNY | 1.38 | 1.445 | 1.37 | 1.4275 | 1.4275 | +0.058 (+4.20%) | 32,072,368 |
| 19 Jun 2012 | CNY | 1.375 | 1.385 | 1.355 | 1.37 | 1.37 | -0.015 (-1.08%) | 15,415,120 |
| 18 Jun 2012 | CNY | 1.355 | 1.3875 | 1.3475 | 1.385 | 1.385 | +0.035 (+2.59%) | 19,730,992 |
| 15 Jun 2012 | CNY | 1.3325 | 1.3625 | 1.3325 | 1.35 | 1.35 | +0.005 (+0.37%) | 13,510,292 |
| 14 Jun 2012 | CNY | 1.315 | 1.365 | 1.315 | 1.345 | 1.345 | +0.02 (+1.51%) | 16,095,040 |
| 13 Jun 2012 | CNY | 1.305 | 1.3325 | 1.3 | 1.325 | 1.325 | +0.025 (+1.92%) | 11,758,952 |
| 12 Jun 2012 | CNY | 1.315 | 1.3225 | 1.29 | 1.3 | 1.3 | -0.028 (-2.07%) | 8,538,104 |
| 11 Jun 2012 | CNY | 1.315 | 1.335 | 1.2875 | 1.3275 | 1.3275 | +0.013 (+0.95%) | 9,498,976 |
| 8 Jun 2012 | CNY | 1.3375 | 1.34 | 1.31 | 1.315 | 1.315 | -0.003 (-0.19%) | 8,894,976 |
| 7 Jun 2012 | CNY | 1.3525 | 1.36 | 1.3125 | 1.3175 | 1.3175 | -0.018 (-1.31%) | 8,594,948 |
| 6 Jun 2012 | CNY | 1.3375 | 1.355 | 1.325 | 1.335 | 1.335 | -0.005 (-0.37%) | 10,067,696 |
| 5 Jun 2012 | CNY | 1.3325 | 1.355 | 1.3325 | 1.34 | 1.34 | +0.005 (+0.37%) | 12,499,372 |
| 4 Jun 2012 | CNY | 1.375 | 1.4 | 1.3325 | 1.335 | 1.335 | -0.087 (-6.15%) | 26,457,520 |
| 1 Jun 2012 | CNY | 1.45 | 1.465 | 1.42 | 1.4225 | 1.4225 | -0.035 (-2.40%) | 22,400,048 |
| 31 May 2012 | CNY | 1.4875 | 1.4875 | 1.44 | 1.4575 | 1.4575 | -0.04 (-2.67%) | 33,098,148 |
| 30 May 2012 | CNY | 1.45 | 1.5175 | 1.42 | 1.4975 | 1.4975 | +1.109 (+285.46%) | 61,836,244 |
| 30 May 2012 |
|
|||||||
| 29 May 2012 | CNY | 1.8313 | 1.9771 | 1.8313 | 1.8646 | 1.8646 | +0.067 (+3.71%) | 65,829,024 |
| 28 May 2012 | CNY | 1.7708 | 1.8021 | 1.725 | 1.7979 | 1.7979 | +0.048 (+2.74%) | 19,299,753 |
| 25 May 2012 | CNY | 1.7417 | 1.7833 | 1.7417 | 1.75 | 1.75 | -0.013 (-0.71%) | 14,837,544 |
| 24 May 2012 | CNY | 1.7208 | 1.7688 | 1.7125 | 1.7625 | 1.7625 | +0.04 (+2.30%) | 19,400,236 |
| 23 May 2012 | CNY | 1.7188 | 1.7354 | 1.7083 | 1.7229 | 1.7229 | +0.008 (+0.48%) | 10,047,916 |
| 22 May 2012 | CNY | 1.6917 | 1.7167 | 1.6917 | 1.7146 | 1.7146 | +0.027 (+1.61%) | 8,934,220 |
| 21 May 2012 | CNY | 1.6896 | 1.725 | 1.6625 | 1.6875 | 1.6875 | 0.0 (0.0%) | 10,098,979 |
| 18 May 2012 | CNY | 1.7125 | 1.7333 | 1.6813 | 1.6875 | 1.6875 | -0.054 (-3.11%) | 12,465,278 |
