| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | CNY | 6.3432 | 6.3836 | 6.2489 | 6.2691 | 6.2691 | -0.061 (-0.96%) | 612,703 |
| 22 May 2012 | CNY | 6.4442 | 6.4779 | 6.2691 | 6.3297 | 6.3297 | -0.04 (-0.63%) | 1,370,779 |
| 21 May 2012 | CNY | 6.6126 | 6.6328 | 6.3297 | 6.3701 | 6.3701 | -0.249 (-3.76%) | 585,925 |
| 18 May 2012 | CNY | 6.6664 | 6.7338 | 6.6193 | 6.6193 | 6.6193 | -0.087 (-1.30%) | 247,558 |
| 17 May 2012 | CNY | 6.626 | 6.7472 | 6.626 | 6.7068 | 6.7068 | +0.007 (+0.10%) | 429,982 |
| 16 May 2012 | CNY | 6.7472 | 6.8146 | 6.6597 | 6.7001 | 6.7001 | -0.087 (-1.29%) | 347,057 |
| 15 May 2012 | CNY | 6.828 | 6.9156 | 6.6934 | 6.7876 | 6.7876 | -0.141 (-2.04%) | 496,808 |
| 14 May 2012 | CNY | 6.8011 | 6.956 | 6.7338 | 6.929 | 6.929 | +0.141 (+2.08%) | 1,654,038 |
| 11 May 2012 | CNY | 6.7338 | 6.8146 | 6.5789 | 6.7876 | 6.7876 | -0.02 (-0.30%) | 1,310,136 |
| 10 May 2012 | CNY | 6.8482 | 6.9021 | 6.7136 | 6.8078 | 6.8078 | -0.04 (-0.59%) | 694,449 |
| 9 May 2012 | CNY | 6.8146 | 6.855 | 6.6664 | 6.8482 | 6.8482 | 0.0 (0.0%) | 966,758 |
| 8 May 2012 | CNY | 6.8752 | 6.956 | 6.8348 | 6.8482 | 6.8482 | -0.108 (-1.55%) | 835,715 |
| 7 May 2012 | CNY | 6.7405 | 6.9627 | 6.7405 | 6.956 | 6.956 | +0.121 (+1.77%) | 1,055,653 |
| 4 May 2012 | CNY | 6.8684 | 6.9156 | 6.8011 | 6.8348 | 6.8348 | -0.013 (-0.20%) | 848,173 |
| 3 May 2012 | CNY | 6.6058 | 7.0368 | 6.6058 | 6.8482 | 6.8482 | +0.242 (+3.67%) | 1,296,795 |
| 2 May 2012 | CNY | 6.5856 | 6.6597 | 6.5385 | 6.6058 | 6.6058 | +0.081 (+1.24%) | 833,733 |
| 27 Apr 2012 | CNY | 6.4779 | 6.5789 | 6.4038 | 6.525 | 6.525 | +0.061 (+0.94%) | 507,653 |
| 26 Apr 2012 | CNY | 6.4442 | 6.5924 | 6.4038 | 6.4644 | 6.4644 | +0.027 (+0.42%) | 668,620 |
| 25 Apr 2012 | CNY | 6.3971 | 6.4509 | 6.3297 | 6.4375 | 6.4375 | +0.007 (+0.11%) | 621,875 |
| 24 Apr 2012 | CNY | 6.5654 | 6.6058 | 6.2826 | 6.4307 | 6.4307 | -0.229 (-3.44%) | 1,401,240 |
| 23 Apr 2012 | CNY | 7.0705 | 7.0705 | 6.6126 | 6.6597 | 6.6597 | -0.411 (-5.81%) | 1,468,924 |
| 20 Apr 2012 | CNY | 7.0705 | 7.0974 | 6.9964 | 7.0705 | 7.0705 | -0.007 (-0.09%) | 990,336 |
| 19 Apr 2012 | CNY | 7.0705 | 7.158 | 7.0099 | 7.0772 | 7.0772 | +0.007 (+0.09%) | 655,654 |
| 18 Apr 2012 | CNY | 6.9358 | 7.0974 | 6.9156 | 7.0705 | 7.0705 | +0.135 (+1.94%) | 915,226 |
| 17 Apr 2012 | CNY | 7.2927 | 7.2927 | 6.9358 | 6.9358 | 6.9358 | -0.471 (-6.36%) | 1,630,636 |
| 16 Apr 2012 | CNY | 7.3061 | 7.4543 | 7.2927 | 7.4071 | 7.4071 | +0.067 (+0.92%) | 447,488 |
| 13 Apr 2012 | CNY | 7.4071 | 7.4408 | 7.3263 | 7.3398 | 7.3398 | -0.067 (-0.91%) | 637,872 |
| 12 Apr 2012 | CNY | 7.2725 | 7.4139 | 7.1513 | 7.4071 | 7.4071 | +0.067 (+0.92%) | 728,647 |
| 11 Apr 2012 | CNY | 7.3869 | 7.4071 | 7.1378 | 7.3398 | 7.3398 | -13.447 (-64.69%) | 604,323 |
| 11 Apr 2012 |
|
|||||||
| 10 Apr 2012 | CNY | 7.4408 | 7.5351 | 7.2186 | 7.424 | 7.424 | -0.138 (-1.82%) | 1,172,892 |
