| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2012 | CNY | 7.4 | 7.52 | 7.33 | 7.52 | 7.52 | +0.15 (+2.04%) | 2,099,693 |
| 12 Jun 2012 | CNY | 7.44 | 7.47 | 7.35 | 7.37 | 7.37 | -0.13 (-1.73%) | 1,609,133 |
| 11 Jun 2012 | CNY | 7.38 | 7.54 | 7.33 | 7.5 | 7.5 | +0.12 (+1.63%) | 1,903,369 |
| 8 Jun 2012 | CNY | 7.67 | 7.69 | 7.35 | 7.38 | 7.38 | -0.18 (-2.38%) | 2,217,603 |
| 7 Jun 2012 | CNY | 7.77 | 7.8 | 7.53 | 7.56 | 7.56 | -0.1 (-1.31%) | 1,702,653 |
| 6 Jun 2012 | CNY | 7.65 | 7.75 | 7.6 | 7.66 | 7.66 | +0.03 (+0.39%) | 1,425,634 |
| 5 Jun 2012 | CNY | 7.65 | 7.84 | 7.61 | 7.63 | 7.63 | -0.09 (-1.17%) | 2,538,515 |
| 4 Jun 2012 | CNY | 7.98 | 8.08 | 7.6 | 7.72 | 7.72 | -0.46 (-5.62%) | 3,507,192 |
| 1 Jun 2012 | CNY | 8.29 | 8.35 | 8.14 | 8.18 | 8.18 | -0.12 (-1.45%) | 3,025,477 |
| 31 May 2012 | CNY | 8.4 | 8.4 | 8.19 | 8.3 | 8.3 | -0.15 (-1.78%) | 3,924,896 |
| 30 May 2012 | CNY | 8.4 | 8.6 | 8.34 | 8.45 | 8.45 | +0.07 (+0.84%) | 4,740,547 |
| 29 May 2012 | CNY | 8.35 | 8.4 | 8.2 | 8.38 | 8.38 | +0.01 (+0.12%) | 5,165,325 |
| 28 May 2012 | CNY | 8.11 | 8.43 | 7.8 | 8.37 | 8.37 | +0.26 (+3.21%) | 5,276,281 |
| 25 May 2012 | CNY | 8.29 | 8.29 | 8.1 | 8.11 | 8.11 | -0.13 (-1.58%) | 2,923,926 |
| 24 May 2012 | CNY | 8.19 | 8.31 | 8.13 | 8.24 | 8.24 | +0.06 (+0.73%) | 3,907,182 |
| 23 May 2012 | CNY | 8.4 | 8.46 | 8.1 | 8.18 | 8.18 | -0.29 (-3.42%) | 5,020,085 |
| 22 May 2012 | CNY | 8.4 | 8.55 | 8.4 | 8.47 | 8.47 | +0.14 (+1.68%) | 3,185,340 |
| 21 May 2012 | CNY | 8.25 | 8.48 | 8.25 | 8.33 | 8.33 | +0.09 (+1.09%) | 3,774,145 |
| 18 May 2012 | CNY | 8.69 | 8.7 | 8.19 | 8.24 | 8.24 | -0.52 (-5.94%) | 7,015,899 |
| 17 May 2012 | CNY | 8.81 | 8.96 | 8.5 | 8.76 | 8.76 | -0.07 (-0.79%) | 7,075,494 |
| 16 May 2012 | CNY | 9.14 | 9.3 | 8.81 | 8.83 | 8.83 | -0.37 (-4.02%) | 7,589,442 |
| 15 May 2012 | CNY | 9 | 9.52 | 9 | 9.2 | 9.2 | +0.03 (+0.33%) | 13,220,860 |
| 14 May 2012 | CNY | 9.2 | 9.34 | 8.9 | 9.17 | 9.17 | +0.07 (+0.77%) | 9,177,955 |
| 11 May 2012 | CNY | 9.35 | 9.45 | 8.98 | 9.1 | 9.1 | -0.22 (-2.36%) | 11,209,903 |
| 10 May 2012 | CNY | 9.44 | 9.81 | 9.1 | 9.32 | 9.32 | -0.13 (-1.38%) | 18,852,505 |
| 9 May 2012 | CNY | 8.6 | 9.73 | 8.6 | 9.45 | 9.45 | +0.57 (+6.42%) | 26,054,223 |
| 8 May 2012 | CNY | 8.37 | 9.24 | 8.23 | 8.88 | 8.88 | +0.48 (+5.71%) | 18,876,906 |
| 7 May 2012 | CNY | 8.38 | 8.44 | 8.12 | 8.4 | 8.4 | -0.09 (-1.06%) | 7,767,658 |
| 4 May 2012 | CNY | 8.29 | 8.77 | 8.29 | 8.49 | 8.49 | +0.21 (+2.54%) | 11,460,091 |
| 3 May 2012 | CNY | 8.5 | 8.65 | 8.26 | 8.28 | 8.28 | +3.817 (+85.55%) | 9,906,309 |
| 3 May 2012 |
|
|||||||
