| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2012 | CNY | 5.71 | 5.85 | 5.59 | 5.79 | 5.79 | +0.12 (+2.12%) | 5,252,272 |
| 5 Jul 2012 | CNY | 5.9 | 5.9 | 5.64 | 5.67 | 5.67 | -0.26 (-4.38%) | 4,815,475 |
| 4 Jul 2012 | CNY | 5.84 | 6.12 | 5.84 | 5.93 | 5.93 | +0.08 (+1.37%) | 7,280,527 |
| 3 Jul 2012 | CNY | 5.96 | 5.96 | 5.8 | 5.85 | 5.85 | -0.11 (-1.85%) | 5,301,138 |
| 2 Jul 2012 | CNY | 5.97 | 6.03 | 5.84 | 5.96 | 5.96 | -0.02 (-0.33%) | 6,496,557 |
| 29 Jun 2012 | CNY | 5.6 | 6.2 | 5.5 | 5.98 | 5.98 | +0.31 (+5.47%) | 11,912,791 |
| 28 Jun 2012 | CNY | 5.75 | 5.87 | 5.67 | 5.67 | 5.67 | -0.07 (-1.22%) | 3,967,684 |
| 27 Jun 2012 | CNY | 5.75 | 5.83 | 5.71 | 5.74 | 5.74 | -0.07 (-1.20%) | 3,490,750 |
| 26 Jun 2012 | CNY | 5.75 | 5.91 | 5.68 | 5.81 | 5.81 | +0.03 (+0.52%) | 4,347,217 |
| 25 Jun 2012 | CNY | 5.98 | 5.98 | 5.76 | 5.78 | 5.78 | -0.21 (-3.51%) | 3,382,788 |
| 21 Jun 2012 | CNY | 6.16 | 6.19 | 5.94 | 5.99 | 5.99 | -0.21 (-3.39%) | 5,282,558 |
| 20 Jun 2012 | CNY | 6.13 | 6.25 | 6.09 | 6.2 | 6.2 | +0.07 (+1.14%) | 5,741,097 |
| 19 Jun 2012 | CNY | 6.13 | 6.21 | 6.06 | 6.13 | 6.13 | -0.02 (-0.33%) | 4,315,622 |
| 18 Jun 2012 | CNY | 6.1 | 6.23 | 6.07 | 6.15 | 6.15 | +0.07 (+1.15%) | 5,051,646 |
| 15 Jun 2012 | CNY | 6.04 | 6.1 | 5.99 | 6.08 | 6.08 | +0.04 (+0.66%) | 3,251,034 |
| 14 Jun 2012 | CNY | 6.07 | 6.12 | 6.03 | 6.04 | 6.04 | -0.04 (-0.66%) | 3,617,827 |
| 13 Jun 2012 | CNY | 6.01 | 6.09 | 5.95 | 6.08 | 6.08 | +0.09 (+1.50%) | 4,481,332 |
| 12 Jun 2012 | CNY | 5.92 | 6.13 | 5.91 | 5.99 | 5.99 | +0.03 (+0.50%) | 5,060,702 |
| 11 Jun 2012 | CNY | 5.85 | 5.99 | 5.83 | 5.96 | 5.96 | +0.12 (+2.05%) | 3,807,492 |
| 8 Jun 2012 | CNY | 5.97 | 5.97 | 5.83 | 5.84 | 5.84 | -0.06 (-1.02%) | 2,746,216 |
| 7 Jun 2012 | CNY | 6.02 | 6.06 | 5.89 | 5.9 | 5.9 | -0.07 (-1.17%) | 2,815,545 |
| 6 Jun 2012 | CNY | 5.95 | 6.05 | 5.91 | 5.97 | 5.97 | +0.04 (+0.67%) | 2,830,757 |
| 5 Jun 2012 | CNY | 5.96 | 6.02 | 5.9 | 5.93 | 5.93 | -0.02 (-0.34%) | 3,068,013 |
| 4 Jun 2012 | CNY | 6.12 | 6.15 | 5.95 | 5.95 | 5.95 | -0.3 (-4.80%) | 5,882,179 |
| 1 Jun 2012 | CNY | 6.4 | 6.42 | 6.2 | 6.25 | 6.25 | -0.15 (-2.34%) | 5,919,990 |
| 31 May 2012 | CNY | 6.32 | 6.48 | 6.25 | 6.4 | 6.4 | +2.377 (+59.07%) | 8,290,851 |
| 31 May 2012 |
|
|||||||
| 30 May 2012 | CNY | 6.3688 | 6.5063 | 6.2625 | 6.4375 | 6.4375 | +0.113 (+1.78%) | 9,363,864 |
| 29 May 2012 | CNY | 6.0813 | 6.3438 | 6.0813 | 6.325 | 6.325 | +0.194 (+3.16%) | 7,135,892 |
| 28 May 2012 | CNY | 6.225 | 6.225 | 5.925 | 6.1313 | 6.1313 | -0.094 (-1.51%) | 6,260,878 |
| 25 May 2012 | CNY | 6.3438 | 6.375 | 6.1563 | 6.225 | 6.225 | -0.094 (-1.48%) | 6,453,339 |
