| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2012 | CNY | 3.1275 | 3.1725 | 3.12 | 3.12 | 3.12 | -0.055 (-1.73%) | 2,859,600 |
| 21 Jun 2012 | CNY | 3.2075 | 3.2325 | 3.155 | 3.175 | 3.175 | -0.058 (-1.78%) | 3,531,944 |
| 20 Jun 2012 | CNY | 3.2125 | 3.2375 | 3.1625 | 3.2325 | 3.2325 | +0.037 (+1.17%) | 4,350,756 |
| 19 Jun 2012 | CNY | 3.235 | 3.2375 | 3.1875 | 3.195 | 3.195 | -0.028 (-0.85%) | 3,143,348 |
| 18 Jun 2012 | CNY | 3.1875 | 3.265 | 3.1875 | 3.2225 | 3.2225 | +0.04 (+1.26%) | 7,471,800 |
| 15 Jun 2012 | CNY | 3.2075 | 3.2375 | 3.1325 | 3.1825 | 3.1825 | -0.035 (-1.09%) | 5,149,952 |
| 14 Jun 2012 | CNY | 3.12 | 3.2475 | 3.12 | 3.2175 | 3.2175 | +0.077 (+2.47%) | 11,800,052 |
| 13 Jun 2012 | CNY | 3.0925 | 3.1575 | 3.0925 | 3.14 | 3.14 | +0.043 (+1.37%) | 5,334,712 |
| 12 Jun 2012 | CNY | 3.15 | 3.1625 | 3.0925 | 3.0975 | 3.0975 | -0.075 (-2.36%) | 4,660,672 |
| 11 Jun 2012 | CNY | 3.165 | 3.18 | 3.0775 | 3.1725 | 3.1725 | -0.003 (-0.08%) | 6,938,568 |
| 8 Jun 2012 | CNY | 3.225 | 3.24 | 3.15 | 3.175 | 3.175 | -0.022 (-0.70%) | 2,331,316 |
| 7 Jun 2012 | CNY | 3.2375 | 3.2825 | 3.175 | 3.1975 | 3.1975 | -0.005 (-0.16%) | 2,232,012 |
| 6 Jun 2012 | CNY | 3.2 | 3.2475 | 3.19 | 3.2025 | 3.2025 | -0.005 (-0.16%) | 1,904,888 |
| 5 Jun 2012 | CNY | 3.275 | 3.295 | 3.175 | 3.2075 | 3.2075 | -0.058 (-1.76%) | 3,581,996 |
| 4 Jun 2012 | CNY | 3.31 | 3.355 | 3.2525 | 3.265 | 3.265 | -0.138 (-4.04%) | 3,633,052 |
| 1 Jun 2012 | CNY | 3.3425 | 3.4425 | 3.335 | 3.4025 | 3.4025 | +0.06 (+1.80%) | 5,416,400 |
| 31 May 2012 | CNY | 3.32 | 3.3725 | 3.2775 | 3.3425 | 3.3425 | +0.022 (+0.68%) | 4,103,300 |
| 30 May 2012 | CNY | 3.295 | 3.3325 | 3.275 | 3.32 | 3.32 | +0.02 (+0.61%) | 3,526,516 |
| 29 May 2012 | CNY | 3.2525 | 3.305 | 3.2275 | 3.3 | 3.3 | +0.048 (+1.46%) | 3,871,832 |
| 28 May 2012 | CNY | 3.24 | 3.2525 | 3.125 | 3.2525 | 3.2525 | -0.007 (-0.23%) | 2,303,396 |
| 25 May 2012 | CNY | 3.3 | 3.33 | 3.225 | 3.26 | 3.26 | -0.04 (-1.21%) | 1,770,508 |
| 24 May 2012 | CNY | 3.325 | 3.3425 | 3.2725 | 3.3 | 3.3 | -0.04 (-1.20%) | 2,540,212 |
| 23 May 2012 | CNY | 3.3625 | 3.3625 | 3.2625 | 3.34 | 3.34 | -0.015 (-0.45%) | 2,483,484 |
| 22 May 2012 | CNY | 3.325 | 3.36 | 3.2975 | 3.355 | 3.355 | +0.03 (+0.90%) | 4,796,972 |
| 21 May 2012 | CNY | 3.355 | 3.3725 | 3.2775 | 3.325 | 3.325 | +0.003 (+0.08%) | 2,889,824 |
| 18 May 2012 | CNY | 3.3075 | 3.3875 | 3.295 | 3.3225 | 3.3225 | +0.005 (+0.15%) | 4,876,872 |
| 17 May 2012 | CNY | 3.3675 | 3.395 | 3.2975 | 3.3175 | 3.3175 | -0.052 (-1.56%) | 4,698,856 |
| 16 May 2012 | CNY | 3.41 | 3.4725 | 3.355 | 3.37 | 3.37 | -0.087 (-2.53%) | 5,495,736 |
| 15 May 2012 | CNY | 3.3125 | 3.525 | 3.25 | 3.4575 | 3.4575 | +3.031 (+710.48%) | 15,350,328 |
| 15 May 2012 |
|
|||||||
| 14 May 2012 | CNY | 3.425 | 3.5663 | 3.3875 | 3.4125 | 3.4125 | +0.059 (+1.75%) | 9,841,912 |
