| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2012 | CNY | 4.7267 | 4.8333 | 4.68 | 4.7733 | 4.7733 | +0.07 (+1.49%) | 12,309,078 |
| 10 Jul 2012 | CNY | 4.66 | 4.77 | 4.61 | 4.7033 | 4.7033 | -0.05 (-1.05%) | 12,944,940 |
| 9 Jul 2012 | CNY | 5.0667 | 5.1767 | 4.7533 | 4.7533 | 4.7533 | -0.313 (-6.19%) | 22,155,846 |
| 6 Jul 2012 | CNY | 5 | 5.12 | 4.9467 | 5.0667 | 5.0667 | +0.117 (+2.36%) | 17,728,605 |
| 5 Jul 2012 | CNY | 5.1767 | 5.1767 | 4.95 | 4.95 | 4.95 | -0.317 (-6.01%) | 21,844,659 |
| 4 Jul 2012 | CNY | 5.4033 | 5.4833 | 5.2333 | 5.2667 | 5.2667 | -0.253 (-4.59%) | 27,158,031 |
| 3 Jul 2012 | CNY | 5.4533 | 5.7 | 5.34 | 5.52 | 5.52 | +0.15 (+2.79%) | 49,976,700 |
| 2 Jul 2012 | CNY | 5.29 | 5.3833 | 5.2267 | 5.37 | 5.37 | +0.063 (+1.19%) | 29,786,571 |
| 29 Jun 2012 | CNY | 5.3333 | 5.3667 | 5.17 | 5.3067 | 5.3067 | -0.04 (-0.75%) | 29,374,200 |
| 28 Jun 2012 | CNY | 5.6267 | 5.6333 | 5.2933 | 5.3467 | 5.3467 | -0.33 (-5.81%) | 49,655,988 |
| 27 Jun 2012 | CNY | 5.1167 | 5.82 | 5.05 | 5.6767 | 5.6767 | +0.387 (+7.31%) | 69,812,304 |
| 26 Jun 2012 | CNY | 5.1167 | 5.4833 | 5.11 | 5.29 | 5.29 | +0.303 (+6.08%) | 79,752,891 |
| 25 Jun 2012 | CNY | 4.5967 | 4.9867 | 4.5633 | 4.9867 | 4.9867 | +0.453 (+10.00%) | 44,866,017 |
| 21 Jun 2012 | CNY | 4.6 | 4.6233 | 4.4567 | 4.5333 | 4.5333 | -0.127 (-2.72%) | 7,875,507 |
| 20 Jun 2012 | CNY | 4.7167 | 4.7433 | 4.6067 | 4.66 | 4.66 | -0.08 (-1.69%) | 8,008,578 |
| 19 Jun 2012 | CNY | 4.7667 | 4.8267 | 4.7333 | 4.74 | 4.74 | -0.043 (-0.91%) | 9,955,875 |
| 18 Jun 2012 | CNY | 4.66 | 4.7933 | 4.6567 | 4.7833 | 4.7833 | +0.113 (+2.43%) | 12,711,900 |
| 15 Jun 2012 | CNY | 4.7067 | 4.7433 | 4.5333 | 4.67 | 4.67 | -0.067 (-1.41%) | 12,299,544 |
| 14 Jun 2012 | CNY | 4.6933 | 4.8267 | 4.6167 | 4.7367 | 4.7367 | +0.007 (+0.14%) | 17,839,929 |
| 13 Jun 2012 | CNY | 4.7133 | 4.8233 | 4.5933 | 4.73 | 4.73 | 0.0 (0.0%) | 22,057,143 |
| 12 Jun 2012 | CNY | 4.33 | 4.7667 | 4.2333 | 4.73 | 4.73 | +3.967 (+519.68%) | 25,832,829 |
| 12 Jun 2012 |
|
|||||||
| 11 Jun 2012 | CNY | 4.2842 | 4.3825 | 4.2211 | 4.3509 | 4.3509 | +0.119 (+2.82%) | 6,770,762 |
| 8 Jun 2012 | CNY | 4.2088 | 4.2386 | 4.193 | 4.2316 | 4.2316 | +0.047 (+1.13%) | 2,857,170 |
| 7 Jun 2012 | CNY | 4.2246 | 4.2719 | 4.1597 | 4.1842 | 4.1842 | +0.009 (+0.21%) | 4,409,765 |
| 6 Jun 2012 | CNY | 4.2439 | 4.2632 | 4.1561 | 4.1754 | 4.1754 | 0.0 (0.0%) | 3,835,210 |
| 5 Jun 2012 | CNY | 4.1404 | 4.2018 | 4.1404 | 4.1754 | 4.1754 | +0.025 (+0.59%) | 4,384,782 |
| 4 Jun 2012 | CNY | 4.2544 | 4.2684 | 4.1368 | 4.1509 | 4.1509 | -0.181 (-4.17%) | 5,518,369 |
| 1 Jun 2012 | CNY | 4.3597 | 4.3597 | 4.2895 | 4.3316 | 4.3316 | +0.005 (+0.12%) | 4,647,848 |
| 31 May 2012 | CNY | 4.3158 | 4.3579 | 4.2719 | 4.3263 | 4.3263 | -0.046 (-1.04%) | 5,435,964 |
| 30 May 2012 | CNY | 4.4035 | 4.4298 | 4.3298 | 4.3719 | 4.3719 | -0.063 (-1.42%) | 7,271,427 |
