| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2012 | CNY | 4.6742 | 4.87 | 4.6385 | 4.8047 | 4.8047 | +0.098 (+2.08%) | 15,410,046 |
| 23 May 2012 | CNY | 4.7602 | 4.8314 | 4.6593 | 4.7068 | 4.7068 | -0.071 (-1.49%) | 10,012,904 |
| 22 May 2012 | CNY | 4.7068 | 4.8018 | 4.7038 | 4.778 | 4.778 | +0.077 (+1.64%) | 8,430,034 |
| 21 May 2012 | CNY | 4.692 | 4.8314 | 4.6059 | 4.7009 | 4.7009 | +0.015 (+0.32%) | 8,622,809 |
| 18 May 2012 | CNY | 4.7127 | 4.7632 | 4.6385 | 4.686 | 4.686 | -0.11 (-2.29%) | 9,607,511 |
| 17 May 2012 | CNY | 4.6831 | 4.8374 | 4.6029 | 4.7958 | 4.7958 | +0.113 (+2.41%) | 14,404,797 |
| 16 May 2012 | CNY | 4.8107 | 4.8908 | 4.6593 | 4.6831 | 4.6831 | -0.169 (-3.49%) | 14,326,770 |
| 15 May 2012 | CNY | 4.8878 | 4.8908 | 4.7543 | 4.8522 | 4.8522 | -0.104 (-2.10%) | 15,685,764 |
| 14 May 2012 | CNY | 5.1668 | 5.1876 | 4.9412 | 4.9561 | 4.9561 | -0.107 (-2.11%) | 22,547,088 |
| 11 May 2012 | CNY | 5.0451 | 5.327 | 5.0154 | 5.0629 | 5.0629 | +0.077 (+1.55%) | 38,112,548 |
| 10 May 2012 | CNY | 4.8819 | 5.057 | 4.8671 | 4.9858 | 4.9858 | +0.059 (+1.21%) | 30,500,332 |
| 9 May 2012 | CNY | 5.0689 | 5.0718 | 4.8581 | 4.9264 | 4.9264 | -0.157 (-3.09%) | 43,775,828 |
| 8 May 2012 | CNY | 4.6771 | 5.0837 | 4.6771 | 5.0837 | 5.0837 | +0.463 (+10.02%) | 52,477,887 |
| 7 May 2012 | CNY | 4.5465 | 4.6652 | 4.4219 | 4.6207 | 4.6207 | +0.077 (+1.70%) | 17,673,592 |
| 4 May 2012 | CNY | 4.594 | 4.7009 | 4.5169 | 4.5436 | 4.5436 | -0.018 (-0.39%) | 15,524,970 |
| 3 May 2012 | CNY | 4.5376 | 4.6534 | 4.4694 | 4.5614 | 4.5614 | -0.036 (-0.77%) | 13,388,913 |
| 2 May 2012 | CNY | 4.5139 | 4.7246 | 4.4812 | 4.597 | 4.597 | -0.048 (-1.02%) | 18,400,307 |
| 27 Apr 2012 | CNY | 4.3744 | 4.7958 | 4.3358 | 4.6445 | 4.6445 | +3.641 (+362.74%) | 26,399,629 |
| 27 Apr 2012 |
|
|||||||
| 26 Apr 2012 | CNY | 4.4584 | 4.4972 | 4.3466 | 4.3968 | 4.3968 | -0.069 (-1.53%) | 9,269,021 |
| 25 Apr 2012 | CNY | 4.4036 | 4.5201 | 4.3397 | 4.4653 | 4.4653 | +0.062 (+1.40%) | 13,646,601 |
| 24 Apr 2012 | CNY | 4.4402 | 4.5155 | 4.1845 | 4.4036 | 4.4036 | -0.233 (-5.02%) | 18,371,041 |
| 23 Apr 2012 | CNY | 5.0999 | 5.109 | 4.6365 | 4.6365 | 4.6365 | -0.516 (-10.01%) | 27,625,453 |
| 20 Apr 2012 | CNY | 4.9492 | 5.3442 | 4.9401 | 5.1524 | 5.1524 | +0.164 (+3.30%) | 28,223,704 |
| 19 Apr 2012 | CNY | 4.9538 | 4.9995 | 4.8876 | 4.988 | 4.988 | +0.011 (+0.23%) | 13,206,393 |
| 18 Apr 2012 | CNY | 4.8579 | 5.004 | 4.8579 | 4.9766 | 4.9766 | +0.107 (+2.20%) | 17,150,266 |
| 16 Apr 2012 | CNY | 4.8625 | 4.931 | 4.8465 | 4.8693 | 4.8693 | -0.073 (-1.48%) | 9,153,963 |
| 13 Apr 2012 | CNY | 4.8625 | 5.0177 | 4.8625 | 4.9424 | 4.9424 | +0.043 (+0.89%) | 15,787,539 |
| 12 Apr 2012 | CNY | 4.778 | 4.9766 | 4.762 | 4.899 | 4.899 | +0.105 (+2.19%) | 14,767,605 |
| 11 Apr 2012 | CNY | 4.778 | 4.8305 | 4.7164 | 4.794 | 4.794 | -0.036 (-0.76%) | 8,514,010 |
| 10 Apr 2012 | CNY | 4.6228 | 4.9424 | 4.6228 | 4.8305 | 4.8305 | +0.151 (+3.22%) | 16,732,172 |
