| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | CNY | 5.489 | 5.67 | 5.4299 | 5.4647 | 5.4647 | -0.028 (-0.51%) | 26,403,464 |
| 19 Jun 2012 | CNY | 5.5447 | 5.5482 | 5.3707 | 5.4925 | 5.4925 | -0.164 (-2.89%) | 24,464,841 |
| 18 Jun 2012 | CNY | 5.5691 | 5.8441 | 5.4856 | 5.6561 | 5.6561 | +0.181 (+3.31%) | 42,117,846 |
| 15 Jun 2012 | CNY | 5.047 | 5.4751 | 5.047 | 5.4751 | 5.4751 | +0.498 (+10.00%) | 34,486,213 |
| 14 Jun 2012 | CNY | 4.7581 | 5.1027 | 4.7059 | 4.9774 | 4.9774 | +0.153 (+3.18%) | 24,652,549 |
| 13 Jun 2012 | CNY | 4.598 | 4.8312 | 4.5945 | 4.8242 | 4.8242 | +0.132 (+2.82%) | 21,923,219 |
| 12 Jun 2012 | CNY | 4.5945 | 4.873 | 4.5562 | 4.692 | 4.692 | +0.164 (+3.61%) | 30,710,243 |
| 11 Jun 2012 | CNY | 4.0585 | 4.5284 | 4.055 | 4.5284 | 4.5284 | +0.411 (+9.97%) | 10,622,949 |
| 8 Jun 2012 | CNY | 4.2186 | 4.2325 | 4.1072 | 4.1177 | 4.1177 | -0.052 (-1.25%) | 3,406,645 |
| 7 Jun 2012 | CNY | 4.1942 | 4.2812 | 4.1142 | 4.1699 | 4.1699 | +0.042 (+1.01%) | 7,093,169 |
| 6 Jun 2012 | CNY | 4.1942 | 4.229 | 4.1142 | 4.1281 | 4.1281 | -0.07 (-1.66%) | 4,280,537 |
| 5 Jun 2012 | CNY | 4.2534 | 4.2812 | 4.142 | 4.1977 | 4.1977 | -0.09 (-2.11%) | 6,848,711 |
| 4 Jun 2012 | CNY | 4.2638 | 4.4831 | 4.149 | 4.2882 | 4.2882 | -0.07 (-1.60%) | 13,002,847 |
| 1 Jun 2012 | CNY | 4.6363 | 4.6572 | 4.3509 | 4.3578 | 4.3578 | -0.077 (-1.73%) | 21,272,143 |
| 31 May 2012 | CNY | 4.0063 | 4.4344 | 4.0063 | 4.4344 | 4.4344 | +0.404 (+10.02%) | 11,988,350 |
| 30 May 2012 | CNY | 3.9506 | 4.1072 | 3.9332 | 4.0306 | 4.0306 | +0.08 (+2.03%) | 4,551,518 |
| 29 May 2012 | CNY | 3.8879 | 3.9715 | 3.8705 | 3.9506 | 3.9506 | +0.059 (+1.52%) | 2,779,621 |
| 28 May 2012 | CNY | 3.8253 | 3.8984 | 3.7243 | 3.8914 | 3.8914 | +0.073 (+1.91%) | 2,135,322 |
| 25 May 2012 | CNY | 3.9784 | 3.9784 | 3.7905 | 3.8183 | 3.8183 | -0.122 (-3.09%) | 2,878,208 |
| 24 May 2012 | CNY | 3.968 | 3.9854 | 3.9297 | 3.9401 | 3.9401 | -0.035 (-0.88%) | 1,798,288 |
| 23 May 2012 | CNY | 3.968 | 4.0063 | 3.9053 | 3.9749 | 3.9749 | -0.014 (-0.35%) | 2,016,133 |
| 22 May 2012 | CNY | 3.968 | 4.0098 | 3.9645 | 3.9889 | 3.9889 | +0.052 (+1.33%) | 2,376,117 |
| 21 May 2012 | CNY | 3.9506 | 4.0028 | 3.9297 | 3.9367 | 3.9367 | -0.028 (-0.70%) | 2,246,901 |
| 18 May 2012 | CNY | 4.0272 | 4.0272 | 3.9401 | 3.9645 | 3.9645 | -0.08 (-1.98%) | 3,398,014 |
| 17 May 2012 | CNY | 4.0028 | 4.0759 | 3.9436 | 4.0446 | 4.0446 | +0.045 (+1.13%) | 3,328,867 |
| 16 May 2012 | CNY | 4.1699 | 4.2604 | 3.9993 | 3.9993 | 3.9993 | -0.177 (-4.25%) | 4,604,289 |
| 15 May 2012 | CNY | 4.1351 | 4.2116 | 4.0968 | 4.1768 | 4.1768 | +0.01 (+0.25%) | 2,963,872 |
| 14 May 2012 | CNY | 4.3474 | 4.3474 | 4.1246 | 4.1664 | 4.1664 | -6.101 (-59.42%) | 4,945,947 |
| 14 May 2012 |
|
|||||||
| 11 May 2012 | CNY | 4.5017 | 4.5732 | 4.3876 | 4.3876 | 4.3876 | -0.118 (-2.62%) | 6,579,608 |
| 10 May 2012 | CNY | 4.4359 | 4.5442 | 4.4205 | 4.5056 | 4.5056 | +0.068 (+1.53%) | 6,639,446 |
