| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2012 | CNY | 3.7381 | 3.7952 | 3.6095 | 3.7762 | 3.7762 | +0.09 (+2.46%) | 6,639,515 |
| 7 Jun 2012 | CNY | 3.7762 | 3.7905 | 3.681 | 3.6857 | 3.6857 | -0.038 (-1.02%) | 4,075,146 |
| 6 Jun 2012 | CNY | 3.7381 | 3.7857 | 3.681 | 3.7238 | 3.7238 | -0.014 (-0.38%) | 5,057,073 |
| 5 Jun 2012 | CNY | 3.8 | 3.8286 | 3.6667 | 3.7381 | 3.7381 | -0.048 (-1.26%) | 6,254,587 |
| 4 Jun 2012 | CNY | 3.7619 | 3.8476 | 3.6762 | 3.7857 | 3.7857 | -0.11 (-2.81%) | 10,514,427 |
| 1 Jun 2012 | CNY | 4.1286 | 4.1857 | 3.8714 | 3.8952 | 3.8952 | -0.138 (-3.42%) | 21,091,331 |
| 31 May 2012 | CNY | 3.7191 | 4.0333 | 3.6905 | 4.0333 | 4.0333 | +0.367 (+10.00%) | 11,615,793 |
| 30 May 2012 | CNY | 3.6381 | 3.7381 | 3.6095 | 3.6667 | 3.6667 | +0.019 (+0.52%) | 4,615,644 |
| 29 May 2012 | CNY | 3.6143 | 3.6667 | 3.5476 | 3.6476 | 3.6476 | +0.048 (+1.32%) | 5,138,145 |
| 28 May 2012 | CNY | 3.4952 | 3.6143 | 3.3857 | 3.6 | 3.6 | +0.076 (+2.16%) | 4,242,281 |
| 25 May 2012 | CNY | 3.7048 | 3.7048 | 3.5095 | 3.5238 | 3.5238 | -0.162 (-4.39%) | 5,769,067 |
| 24 May 2012 | CNY | 3.7476 | 3.7857 | 3.6619 | 3.6857 | 3.6857 | -0.105 (-2.76%) | 4,834,729 |
| 23 May 2012 | CNY | 3.7619 | 3.8048 | 3.6619 | 3.7905 | 3.7905 | +0.009 (+0.25%) | 6,299,437 |
| 22 May 2012 | CNY | 3.7286 | 3.8333 | 3.7 | 3.781 | 3.781 | +0.067 (+1.80%) | 4,798,346 |
| 21 May 2012 | CNY | 3.6571 | 3.7476 | 3.5476 | 3.7143 | 3.7143 | +0.09 (+2.50%) | 4,854,929 |
| 18 May 2012 | CNY | 3.8381 | 3.9191 | 3.5952 | 3.6238 | 3.6238 | +2.399 (+195.94%) | 5,903,587 |
| 18 May 2012 |
|
|||||||
| 17 May 2012 | CNY | 3.746 | 3.9016 | 3.746 | 3.8571 | 3.8571 | +0.051 (+1.33%) | 7,159,565 |
| 16 May 2012 | CNY | 3.8667 | 3.9111 | 3.7905 | 3.8064 | 3.8064 | -0.114 (-2.91%) | 5,360,666 |
| 15 May 2012 | CNY | 3.9048 | 3.9302 | 3.7587 | 3.9206 | 3.9206 | -0.067 (-1.67%) | 9,301,329 |
| 14 May 2012 | CNY | 4.1524 | 4.2095 | 3.9683 | 3.9873 | 3.9873 | -0.137 (-3.31%) | 13,131,619 |
| 11 May 2012 | CNY | 3.9619 | 4.3429 | 3.9365 | 4.1238 | 4.1238 | +0.155 (+3.92%) | 19,931,886 |
| 10 May 2012 | CNY | 3.8889 | 4.0254 | 3.873 | 3.9683 | 3.9683 | +0.016 (+0.40%) | 6,950,330 |
| 9 May 2012 | CNY | 3.9048 | 4.0857 | 3.9048 | 3.9524 | 3.9524 | -0.016 (-0.40%) | 9,468,566 |
| 8 May 2012 | CNY | 4.0444 | 4.073 | 3.9238 | 3.9683 | 3.9683 | -0.124 (-3.03%) | 11,257,470 |
| 7 May 2012 | CNY | 3.8667 | 4.127 | 3.8444 | 4.0921 | 4.0921 | +0.172 (+4.37%) | 15,184,411 |
| 4 May 2012 | CNY | 3.8571 | 4.0286 | 3.8159 | 3.9206 | 3.9206 | -0.057 (-1.44%) | 13,328,976 |
| 3 May 2012 | CNY | 3.8698 | 4.2222 | 3.8286 | 3.9778 | 3.9778 | +0.089 (+2.29%) | 18,169,908 |
| 2 May 2012 | CNY | 3.8095 | 3.9524 | 3.781 | 3.8889 | 3.8889 | +0.146 (+3.90%) | 20,695,462 |
| 27 Apr 2012 | CNY | 3.4381 | 3.7429 | 3.4286 | 3.7429 | 3.7429 | +0.34 (+9.98%) | 8,107,983 |
| 26 Apr 2012 | CNY | 3.3714 | 3.4381 | 3.3524 | 3.4032 | 3.4032 | +0.035 (+1.04%) | 5,133,750 |
