| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | CNY | 8.5 | 8.505 | 8.175 | 8.295 | 8.295 | -0.205 (-2.41%) | 761,700 |
| 24 May 2012 | CNY | 8.45 | 8.79 | 8.4 | 8.5 | 8.5 | +0.05 (+0.59%) | 2,237,958 |
| 23 May 2012 | CNY | 8 | 8.75 | 8 | 8.45 | 8.45 | +0.45 (+5.63%) | 2,934,618 |
| 22 May 2012 | CNY | 7.725 | 8.19 | 7.65 | 8 | 8 | +0.26 (+3.36%) | 982,842 |
| 21 May 2012 | CNY | 7.685 | 7.77 | 7.475 | 7.74 | 7.74 | +0.165 (+2.18%) | 636,648 |
| 18 May 2012 | CNY | 7.755 | 7.79 | 7.575 | 7.575 | 7.575 | -0.215 (-2.76%) | 464,846 |
| 17 May 2012 | CNY | 7.75 | 7.8 | 7.695 | 7.79 | 7.79 | +0.045 (+0.58%) | 582,658 |
| 16 May 2012 | CNY | 7.79 | 7.865 | 7.705 | 7.745 | 7.745 | -0.06 (-0.77%) | 311,322 |
| 15 May 2012 | CNY | 7.71 | 7.83 | 7.68 | 7.805 | 7.805 | -0.055 (-0.70%) | 461,790 |
| 14 May 2012 | CNY | 7.93 | 8.005 | 7.84 | 7.86 | 7.86 | -0.045 (-0.57%) | 456,028 |
| 11 May 2012 | CNY | 8.015 | 8.045 | 7.885 | 7.905 | 7.905 | -0.105 (-1.31%) | 475,254 |
| 10 May 2012 | CNY | 7.955 | 8.07 | 7.915 | 8.01 | 8.01 | +0.06 (+0.75%) | 492,574 |
| 9 May 2012 | CNY | 8.1 | 8.13 | 7.935 | 7.95 | 7.95 | -0.2 (-2.45%) | 750,188 |
| 8 May 2012 | CNY | 8.245 | 8.31 | 8.15 | 8.15 | 8.15 | +5.362 (+192.35%) | 928,200 |
| 8 May 2012 |
|
|||||||
| 7 May 2012 | CNY | 8.49 | 8.49 | 8.2733 | 8.3633 | 8.3633 | -0.01 (-0.12%) | 1,117,761 |
| 4 May 2012 | CNY | 8.3 | 8.4533 | 8.2667 | 8.3733 | 8.3733 | +0.107 (+1.29%) | 1,007,379 |
| 3 May 2012 | CNY | 8.3167 | 8.3167 | 8.1733 | 8.2667 | 8.2667 | -0.05 (-0.60%) | 896,274 |
| 2 May 2012 | CNY | 8.4333 | 8.5967 | 8.2 | 8.3167 | 8.3167 | -0.033 (-0.40%) | 1,257,561 |
| 27 Apr 2012 | CNY | 8.1833 | 8.35 | 8.1033 | 8.35 | 8.35 | 0.0 (0.0%) | 1,322,514 |
| 26 Apr 2012 | CNY | 8.5667 | 8.6667 | 8.23 | 8.35 | 8.35 | +0.023 (+0.28%) | 3,485,931 |
| 25 Apr 2012 | CNY | 7.5 | 8.3267 | 7.5 | 8.3267 | 8.3267 | +0.757 (+10.00%) | 2,269,389 |
| 24 Apr 2012 | CNY | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
| 23 Apr 2012 | CNY | 7.7267 | 7.7633 | 7.57 | 7.57 | 7.57 | -0.157 (-2.03%) | 436,980 |
| 20 Apr 2012 | CNY | 7.63 | 7.74 | 7.63 | 7.7267 | 7.7267 | +0.06 (+0.78%) | 518,991 |
| 19 Apr 2012 | CNY | 7.7833 | 7.7833 | 7.6067 | 7.6667 | 7.6667 | -0.117 (-1.50%) | 908,700 |
| 18 Apr 2012 | CNY | 7.5467 | 7.8233 | 7.4867 | 7.7833 | 7.7833 | +0.287 (+3.82%) | 1,111,860 |
| 17 Apr 2012 | CNY | 7.5333 | 7.5633 | 7.4333 | 7.4967 | 7.4967 | -0.07 (-0.93%) | 383,751 |
| 16 Apr 2012 | CNY | 7.61 | 7.61 | 7.5 | 7.5667 | 7.5667 | -0.067 (-0.87%) | 383,946 |
| 13 Apr 2012 | CNY | 7.5167 | 7.65 | 7.3333 | 7.6333 | 7.6333 | +0.12 (+1.60%) | 880,260 |
| 12 Apr 2012 | CNY | 7.3467 | 7.6267 | 7.2833 | 7.5133 | 7.5133 | +0.2 (+2.73%) | 791,160 |
