| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | CNY | 1.4467 | 1.4579 | 1.4118 | 1.4202 | 1.4202 | -0.026 (-1.83%) | 5,781,264 |
| 24 May 2012 | CNY | 1.4663 | 1.4774 | 1.4411 | 1.4467 | 1.4467 | -0.024 (-1.62%) | 4,737,736 |
| 23 May 2012 | CNY | 1.4495 | 1.4774 | 1.4355 | 1.4705 | 1.4705 | +0.013 (+0.86%) | 9,460,019 |
| 22 May 2012 | CNY | 1.4383 | 1.4691 | 1.4314 | 1.4579 | 1.4579 | +0.032 (+2.25%) | 6,376,497 |
| 21 May 2012 | CNY | 1.4439 | 1.4593 | 1.4216 | 1.4258 | 1.4258 | -0.014 (-0.97%) | 5,148,730 |
| 18 May 2012 | CNY | 1.4635 | 1.4677 | 1.4355 | 1.4397 | 1.4397 | -0.029 (-2.00%) | 6,092,426 |
| 17 May 2012 | CNY | 1.4383 | 1.4747 | 1.4383 | 1.4691 | 1.4691 | +0.022 (+1.55%) | 6,562,355 |
| 16 May 2012 | CNY | 1.4649 | 1.4774 | 1.4355 | 1.4467 | 1.4467 | -0.018 (-1.24%) | 5,895,390 |
| 15 May 2012 | CNY | 1.4733 | 1.4774 | 1.4383 | 1.4649 | 1.4649 | -0.025 (-1.68%) | 7,972,421 |
| 14 May 2012 | CNY | 1.4886 | 1.5193 | 1.476 | 1.49 | 1.49 | +0.011 (+0.76%) | 13,535,052 |
| 11 May 2012 | CNY | 1.4719 | 1.4984 | 1.4509 | 1.4788 | 1.4788 | +0.008 (+0.56%) | 9,000,889 |
| 10 May 2012 | CNY | 1.4495 | 1.4914 | 1.4439 | 1.4705 | 1.4705 | +0.025 (+1.74%) | 8,511,497 |
| 9 May 2012 | CNY | 1.483 | 1.4928 | 1.4425 | 1.4453 | 1.4453 | -0.054 (-3.63%) | 8,884,343 |
| 8 May 2012 | CNY | 1.5151 | 1.5221 | 1.4858 | 1.4998 | 1.4998 | -0.015 (-1.01%) | 7,789,062 |
| 7 May 2012 | CNY | 1.4774 | 1.5165 | 1.4747 | 1.5151 | 1.5151 | +0.021 (+1.40%) | 9,392,154 |
| 4 May 2012 | CNY | 1.4942 | 1.5012 | 1.4593 | 1.4942 | 1.4942 | -0.018 (-1.20%) | 9,569,734 |
| 3 May 2012 | CNY | 1.4942 | 1.5249 | 1.4802 | 1.5124 | 1.5124 | +0.021 (+1.41%) | 8,444,971 |
| 2 May 2012 | CNY | 1.4802 | 1.5082 | 1.4663 | 1.4914 | 1.4914 | +0.026 (+1.81%) | 10,273,821 |
| 27 Apr 2012 | CNY | 1.4286 | 1.4886 | 1.4006 | 1.4649 | 1.4649 | +0.036 (+2.54%) | 15,148,921 |
| 26 Apr 2012 | CNY | 1.4523 | 1.4523 | 1.4174 | 1.4286 | 1.4286 | -0.022 (-1.54%) | 6,820,152 |
| 25 Apr 2012 | CNY | 1.4411 | 1.4537 | 1.4188 | 1.4509 | 1.4509 | +0.01 (+0.68%) | 8,089,769 |
| 24 Apr 2012 | CNY | 1.4537 | 1.4663 | 1.3825 | 1.4411 | 1.4411 | -0.029 (-2.00%) | 13,217,804 |
| 23 Apr 2012 | CNY | 1.5473 | 1.5724 | 1.4453 | 1.4705 | 1.4705 | -0.093 (-5.98%) | 21,412,138 |
| 20 Apr 2012 | CNY | 1.564 | 1.5738 | 1.5361 | 1.564 | 1.564 | -0.008 (-0.53%) | 19,357,657 |
| 19 Apr 2012 | CNY | 1.5012 | 1.6185 | 1.4942 | 1.5724 | 1.5724 | +0.099 (+6.73%) | 35,215,329 |
| 18 Apr 2012 | CNY | 1.4733 | 1.4733 | 1.4733 | 1.4733 | 1.4733 | 0.0 (0.0%) | 0 |
| 17 Apr 2012 | CNY | 1.4705 | 1.5026 | 1.4677 | 1.4733 | 1.4733 | 0.0 (0.0%) | 8,634,738 |
| 16 Apr 2012 | CNY | 1.483 | 1.4858 | 1.4635 | 1.4733 | 1.4733 | -0.017 (-1.12%) | 4,509,571 |
| 13 Apr 2012 | CNY | 1.4733 | 1.4942 | 1.4677 | 1.49 | 1.49 | +0.017 (+1.13%) | 11,068,776 |
| 12 Apr 2012 | CNY | 1.4314 | 1.476 | 1.4258 | 1.4733 | 1.4733 | +0.042 (+2.93%) | 11,436,559 |
