| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 3.6238 | 3.6238 | 3.5096 | 3.5968 | 3.5968 | -0.039 (-1.07%) | 3,571,399 |
| 25 May 2012 | CNY | 3.738 | 3.744 | 3.5607 | 3.6358 | 3.6358 | -0.09 (-2.42%) | 1,551,979 |
| 24 May 2012 | CNY | 3.741 | 3.768 | 3.6959 | 3.726 | 3.726 | -0.018 (-0.48%) | 1,773,524 |
| 23 May 2012 | CNY | 3.8762 | 3.9603 | 3.723 | 3.744 | 3.744 | +2.83 (+309.81%) | 4,114,878 |
| 23 May 2012 |
|
|||||||
| 22 May 2012 | CNY | 3.9964 | 3.9964 | 3.8901 | 3.9525 | 3.9525 | -0.018 (-0.47%) | 3,504,310 |
| 21 May 2012 | CNY | 3.9294 | 4.0103 | 3.9086 | 3.971 | 3.971 | +0.03 (+0.76%) | 1,875,355 |
| 18 May 2012 | CNY | 4.0357 | 4.0657 | 3.9247 | 3.9409 | 3.9409 | -0.127 (-3.13%) | 3,933,294 |
| 17 May 2012 | CNY | 3.9155 | 4.0912 | 3.9155 | 4.0681 | 4.0681 | +0.15 (+3.84%) | 8,566,886 |
| 16 May 2012 | CNY | 3.8855 | 3.9872 | 3.8508 | 3.9178 | 3.9178 | +0.032 (+0.83%) | 2,143,770 |
| 15 May 2012 | CNY | 3.8762 | 3.8878 | 3.8138 | 3.8855 | 3.8855 | -0.007 (-0.18%) | 1,936,699 |
| 14 May 2012 | CNY | 3.9294 | 3.9525 | 3.8646 | 3.8924 | 3.8924 | +0.002 (+0.06%) | 1,684,038 |
| 11 May 2012 | CNY | 3.8878 | 3.9178 | 3.8392 | 3.8901 | 3.8901 | +0.002 (+0.06%) | 1,762,687 |
| 10 May 2012 | CNY | 3.8831 | 3.9247 | 3.867 | 3.8878 | 3.8878 | 0.0 (0.0%) | 1,910,754 |
| 9 May 2012 | CNY | 3.9594 | 3.964 | 3.8785 | 3.8878 | 3.8878 | -0.092 (-2.32%) | 4,492,745 |
| 8 May 2012 | CNY | 3.9155 | 3.9941 | 3.8762 | 3.9802 | 3.9802 | +0.065 (+1.65%) | 5,426,724 |
| 7 May 2012 | CNY | 3.7976 | 3.9155 | 3.7676 | 3.9155 | 3.9155 | +0.12 (+3.17%) | 5,121,518 |
| 4 May 2012 | CNY | 3.719 | 3.7999 | 3.7121 | 3.7953 | 3.7953 | +0.076 (+2.05%) | 4,342,269 |
| 3 May 2012 | CNY | 3.7167 | 3.7468 | 3.7075 | 3.719 | 3.719 | -0.037 (-0.99%) | 3,187,669 |
| 2 May 2012 | CNY | 3.7537 | 3.7861 | 3.7029 | 3.756 | 3.756 | +0.037 (+0.99%) | 4,415,160 |
| 27 Apr 2012 | CNY | 3.689 | 3.8138 | 3.6196 | 3.719 | 3.719 | +0.023 (+0.63%) | 8,523,842 |
| 26 Apr 2012 | CNY | 3.8254 | 3.8277 | 3.6173 | 3.6959 | 3.6959 | -0.153 (-3.97%) | 8,316,171 |
| 25 Apr 2012 | CNY | 3.8993 | 3.8993 | 3.8161 | 3.8485 | 3.8485 | -0.09 (-2.29%) | 3,421,637 |
| 24 Apr 2012 | CNY | 3.9386 | 3.9386 | 3.9386 | 3.9386 | 3.9386 | 0.0 (0.0%) | 0 |
| 23 Apr 2012 | CNY | 4.0773 | 4.0889 | 3.9086 | 3.9386 | 3.9386 | -0.141 (-3.46%) | 3,471,421 |
| 20 Apr 2012 | CNY | 4.0449 | 4.0819 | 4.001 | 4.0796 | 4.0796 | +0.035 (+0.86%) | 2,761,670 |
| 19 Apr 2012 | CNY | 4.0241 | 4.0981 | 4.0241 | 4.0449 | 4.0449 | +0.023 (+0.57%) | 3,853,117 |
| 18 Apr 2012 | CNY | 3.9479 | 4.0449 | 3.9386 | 4.0218 | 4.0218 | +0.083 (+2.11%) | 2,551,983 |
| 17 Apr 2012 | CNY | 3.9895 | 4.0103 | 3.9294 | 3.9386 | 3.9386 | -0.06 (-1.50%) | 2,088,007 |
| 16 Apr 2012 | CNY | 4.0195 | 4.0195 | 3.9687 | 3.9987 | 3.9987 | -0.023 (-0.57%) | 2,249,278 |
| 13 Apr 2012 | CNY | 4.0126 | 4.0519 | 3.971 | 4.0218 | 4.0218 | +0.011 (+0.29%) | 4,485,936 |
