| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2012 | CNY | 4.7951 | 4.7986 | 4.7326 | 4.7431 | 4.7431 | -0.066 (-1.37%) | 1,484,737 |
| 18 Jun 2012 | CNY | 4.7917 | 4.8438 | 4.7569 | 4.809 | 4.809 | +0.028 (+0.58%) | 3,250,319 |
| 15 Jun 2012 | CNY | 4.6875 | 4.7847 | 4.6563 | 4.7813 | 4.7813 | +0.104 (+2.23%) | 3,239,700 |
| 14 Jun 2012 | CNY | 4.7569 | 4.8368 | 4.6667 | 4.6771 | 4.6771 | -0.125 (-2.60%) | 3,239,190 |
| 13 Jun 2012 | CNY | 4.7222 | 4.8611 | 4.7222 | 4.8021 | 4.8021 | +0.062 (+1.32%) | 4,969,768 |
| 12 Jun 2012 | CNY | 4.7222 | 4.7917 | 4.6875 | 4.7396 | 4.7396 | +0.01 (+0.22%) | 3,372,071 |
| 11 Jun 2012 | CNY | 4.6076 | 4.7396 | 4.5556 | 4.7292 | 4.7292 | +0.111 (+2.41%) | 2,683,385 |
| 8 Jun 2012 | CNY | 4.5833 | 4.6806 | 4.5 | 4.6181 | 4.6181 | +0.087 (+1.92%) | 2,429,328 |
| 7 Jun 2012 | CNY | 4.6146 | 4.6181 | 4.4861 | 4.5313 | 4.5313 | -0.031 (-0.68%) | 1,018,771 |
| 6 Jun 2012 | CNY | 4.566 | 4.6215 | 4.5278 | 4.5625 | 4.5625 | +0.017 (+0.38%) | 1,055,862 |
| 5 Jun 2012 | CNY | 4.5729 | 4.6181 | 4.4826 | 4.5451 | 4.5451 | -0.028 (-0.61%) | 1,553,281 |
| 4 Jun 2012 | CNY | 4.6771 | 4.6875 | 4.5313 | 4.5729 | 4.5729 | -0.17 (-3.59%) | 2,614,619 |
| 1 Jun 2012 | CNY | 4.8264 | 4.8333 | 4.6944 | 4.7431 | 4.7431 | -0.111 (-2.29%) | 2,833,701 |
| 31 May 2012 | CNY | 4.7569 | 4.9306 | 4.6944 | 4.8542 | 4.8542 | +0.07 (+1.45%) | 5,438,787 |
| 30 May 2012 | CNY | 4.5694 | 4.8438 | 4.5417 | 4.7847 | 4.7847 | +0.215 (+4.71%) | 4,165,804 |
| 29 May 2012 | CNY | 4.4375 | 4.6042 | 4.4375 | 4.5694 | 4.5694 | +0.083 (+1.86%) | 1,710,587 |
| 28 May 2012 | CNY | 4.4479 | 4.5104 | 4.2986 | 4.4861 | 4.4861 | -0.031 (-0.69%) | 1,768,138 |
| 25 May 2012 | CNY | 4.6632 | 4.6875 | 4.4583 | 4.5174 | 4.5174 | -0.236 (-4.97%) | 3,378,911 |
| 24 May 2012 | CNY | 4.5208 | 4.9444 | 4.4549 | 4.7535 | 4.7535 | +0.229 (+5.07%) | 4,874,901 |
| 23 May 2012 | CNY | 4.6285 | 4.6354 | 4.4375 | 4.5243 | 4.5243 | -0.125 (-2.69%) | 2,410,444 |
| 22 May 2012 | CNY | 4.6215 | 4.6806 | 4.6181 | 4.6493 | 4.6493 | +0.045 (+0.98%) | 1,070,818 |
| 21 May 2012 | CNY | 4.6493 | 4.7083 | 4.6007 | 4.6042 | 4.6042 | -0.097 (-2.07%) | 1,383,644 |
| 18 May 2012 | CNY | 4.6528 | 4.8333 | 4.6215 | 4.7014 | 4.7014 | 0.0 (0.0%) | 2,180,877 |
| 17 May 2012 | CNY | 4.6563 | 4.7188 | 4.6458 | 4.7014 | 4.7014 | +0.052 (+1.12%) | 1,071,072 |
| 16 May 2012 | CNY | 4.7188 | 4.7257 | 4.6319 | 4.6493 | 4.6493 | -0.076 (-1.62%) | 819,158 |
| 15 May 2012 | CNY | 4.6285 | 4.7326 | 4.6111 | 4.7257 | 4.7257 | +0.038 (+0.81%) | 1,440,869 |
| 14 May 2012 | CNY | 4.7604 | 4.7639 | 4.6806 | 4.6875 | 4.6875 | -0.024 (-0.52%) | 1,421,616 |
| 11 May 2012 | CNY | 4.8715 | 4.8819 | 4.7083 | 4.7118 | 4.7118 | -15.138 (-76.26%) | 1,905,387 |
| 11 May 2012 |
|
|||||||
| 10 May 2012 | CNY | 4.9082 | 5.005 | 4.9033 | 4.9231 | 4.9231 | +0.003 (+0.05%) | 2,625,259 |
| 9 May 2012 | CNY | 4.9355 | 4.9454 | 4.8661 | 4.9206 | 4.9206 | -0.07 (-1.39%) | 1,937,799 |
