| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 5.1259 | 5.2407 | 4.9296 | 5.2111 | 5.2111 | +0.03 (+0.57%) | 20,117,632 |
| 25 May 2012 | CNY | 5.2963 | 5.3148 | 5.1519 | 5.1815 | 5.1815 | -0.126 (-2.37%) | 10,412,525 |
| 24 May 2012 | CNY | 5.2593 | 5.3259 | 5.2519 | 5.3074 | 5.3074 | +0.03 (+0.56%) | 9,534,304 |
| 23 May 2012 | CNY | 5.3407 | 5.3482 | 5.2407 | 5.2778 | 5.2778 | -0.063 (-1.18%) | 8,624,291 |
| 22 May 2012 | CNY | 5.3111 | 5.363 | 5.3 | 5.3407 | 5.3407 | +0.056 (+1.05%) | 9,156,034 |
| 21 May 2012 | CNY | 5.3074 | 5.337 | 5.2444 | 5.2852 | 5.2852 | -0.044 (-0.83%) | 7,572,460 |
| 18 May 2012 | CNY | 5.3778 | 5.4185 | 5.2593 | 5.3296 | 5.3296 | -0.093 (-1.71%) | 14,691,237 |
| 17 May 2012 | CNY | 5.3667 | 5.4815 | 5.337 | 5.4222 | 5.4222 | +0.041 (+0.76%) | 15,183,830 |
| 16 May 2012 | CNY | 5.3259 | 5.4482 | 5.3 | 5.3815 | 5.3815 | +0.056 (+1.04%) | 16,035,378 |
| 15 May 2012 | CNY | 5.2815 | 5.3407 | 5.2296 | 5.3259 | 5.3259 | +0.007 (+0.14%) | 11,038,153 |
| 14 May 2012 | CNY | 5.3889 | 5.4037 | 5.3 | 5.3185 | 5.3185 | -0.018 (-0.35%) | 12,102,987 |
| 11 May 2012 | CNY | 5.4482 | 5.4778 | 5.3296 | 5.337 | 5.337 | -0.104 (-1.91%) | 16,340,761 |
| 10 May 2012 | CNY | 5.437 | 5.5037 | 5.4148 | 5.4407 | 5.4407 | +0.007 (+0.14%) | 18,251,700 |
| 9 May 2012 | CNY | 5.6741 | 5.6741 | 5.4259 | 5.4333 | 5.4333 | -0.281 (-4.93%) | 30,016,645 |
| 8 May 2012 | CNY | 5.8111 | 5.8148 | 5.6667 | 5.7148 | 5.7148 | -0.059 (-1.03%) | 26,728,150 |
| 7 May 2012 | CNY | 5.6482 | 5.7889 | 5.6296 | 5.7741 | 5.7741 | +0.093 (+1.63%) | 23,064,963 |
| 4 May 2012 | CNY | 5.563 | 5.7185 | 5.5296 | 5.6815 | 5.6815 | +0.13 (+2.33%) | 24,010,176 |
| 3 May 2012 | CNY | 5.4519 | 5.6148 | 5.4148 | 5.5519 | 5.5519 | +0.078 (+1.42%) | 12,916,168 |
| 2 May 2012 | CNY | 5.5926 | 5.6259 | 5.4519 | 5.4741 | 5.4741 | +0.037 (+0.68%) | 12,900,378 |
| 27 Apr 2012 | CNY | 5.5704 | 5.5963 | 5.4296 | 5.437 | 5.437 | -0.13 (-2.33%) | 12,411,767 |
| 26 Apr 2012 | CNY | 5.4185 | 5.7333 | 5.3333 | 5.5667 | 5.5667 | +0.152 (+2.81%) | 24,354,421 |
| 25 Apr 2012 | CNY | 5.4444 | 5.4482 | 5.2889 | 5.4148 | 5.4148 | -0.085 (-1.55%) | 18,531,787 |
| 24 Apr 2012 | CNY | 5.6 | 5.6963 | 5.2519 | 5.5 | 5.5 | -0.196 (-3.45%) | 31,218,941 |
| 23 Apr 2012 | CNY | 5.8519 | 5.8963 | 5.6667 | 5.6963 | 5.6963 | -0.211 (-3.57%) | 19,926,793 |
| 20 Apr 2012 | CNY | 5.6259 | 5.9111 | 5.5741 | 5.9074 | 5.9074 | +0.244 (+4.32%) | 32,854,323 |
| 19 Apr 2012 | CNY | 5.7037 | 5.7296 | 5.6222 | 5.663 | 5.663 | -0.07 (-1.23%) | 18,326,736 |
| 18 Apr 2012 | CNY | 5.8296 | 5.8296 | 5.5593 | 5.7333 | 5.7333 | +3.031 (+112.19%) | 36,781,981 |
| 18 Apr 2012 |
|
|||||||
| 17 Apr 2012 | CNY | 5.8673 | 6 | 5.7901 | 5.8364 | 5.8364 | -0.018 (-0.32%) | 24,536,866 |
| 16 Apr 2012 | CNY | 5.8457 | 5.8982 | 5.7778 | 5.8549 | 5.8549 | -0.019 (-0.32%) | 17,450,944 |
| 13 Apr 2012 | CNY | 5.8179 | 5.9475 | 5.7654 | 5.8735 | 5.8735 | +0.025 (+0.42%) | 27,672,503 |
