| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | CNY | 4.4261 | 4.4322 | 4.3101 | 4.3285 | 4.3285 | -0.128 (-2.88%) | 1,834,478 |
| 31 May 2012 | CNY | 4.3956 | 4.4994 | 4.3895 | 4.4567 | 4.4567 | 0.0 (0.0%) | 1,911,837 |
| 30 May 2012 | CNY | 4.4872 | 4.4872 | 4.4109 | 4.4567 | 4.4567 | -0.015 (-0.34%) | 1,085,551 |
| 29 May 2012 | CNY | 4.3498 | 4.4811 | 4.3498 | 4.4719 | 4.4719 | +0.119 (+2.73%) | 2,428,983 |
| 28 May 2012 | CNY | 4.2735 | 4.3559 | 4.2125 | 4.3529 | 4.3529 | +0.049 (+1.14%) | 2,003,162 |
| 25 May 2012 | CNY | 4.304 | 4.3681 | 4.2674 | 4.304 | 4.304 | -0.021 (-0.49%) | 1,737,226 |
| 24 May 2012 | CNY | 4.3285 | 4.3773 | 4.2735 | 4.3254 | 4.3254 | -0.034 (-0.77%) | 1,433,312 |
| 23 May 2012 | CNY | 4.246 | 4.3956 | 4.1819 | 4.359 | 4.359 | +0.098 (+2.29%) | 2,515,846 |
| 22 May 2012 | CNY | 4.2399 | 4.3071 | 4.1819 | 4.2613 | 4.2613 | +0.049 (+1.16%) | 2,003,500 |
| 21 May 2012 | CNY | 4.3254 | 4.3285 | 4.0659 | 4.2125 | 4.2125 | -1.8 (-29.94%) | 2,057,757 |
| 18 May 2012 | CNY | 6.1068 | 6.141 | 5.953 | 6.0128 | 6.0128 | -0.158 (-2.56%) | 1,317,160 |
| 17 May 2012 | CNY | 6.1026 | 6.218 | 6.0727 | 6.1709 | 6.1709 | +0.06 (+0.98%) | 1,194,034 |
| 16 May 2012 | CNY | 6.2906 | 6.2906 | 6.0769 | 6.1111 | 6.1111 | -0.235 (-3.70%) | 1,898,112 |
| 15 May 2012 | CNY | 6.3162 | 6.3718 | 6.2821 | 6.3462 | 6.3462 | -0.043 (-0.67%) | 1,022,123 |
| 14 May 2012 | CNY | 6.6282 | 6.688 | 6.3761 | 6.3889 | 6.3889 | -0.239 (-3.61%) | 2,228,814 |
| 11 May 2012 | CNY | 6.6624 | 6.718 | 6.6154 | 6.6282 | 6.6282 | -0.034 (-0.51%) | 1,499,355 |
| 10 May 2012 | CNY | 6.6667 | 6.7692 | 6.5855 | 6.6624 | 6.6624 | +0.017 (+0.26%) | 1,603,599 |
| 9 May 2012 | CNY | 6.7949 | 6.8248 | 6.5812 | 6.6453 | 6.6453 | -0.231 (-3.36%) | 2,919,496 |
| 8 May 2012 | CNY | 6.8462 | 7.1111 | 6.8034 | 6.8761 | 6.8761 | +0.03 (+0.44%) | 3,810,970 |
| 7 May 2012 | CNY | 6.8889 | 6.8889 | 6.7137 | 6.8462 | 6.8462 | -0.047 (-0.68%) | 3,227,749 |
| 4 May 2012 | CNY | 6.8376 | 6.9615 | 6.7863 | 6.8932 | 6.8932 | -0.038 (-0.55%) | 1,984,238 |
| 3 May 2012 | CNY | 6.8248 | 7.0256 | 6.7094 | 6.9316 | 6.9316 | +0.137 (+2.01%) | 1,990,942 |
| 2 May 2012 | CNY | 6.812 | 6.9103 | 6.6496 | 6.7949 | 6.7949 | +0.073 (+1.08%) | 2,172,479 |
| 27 Apr 2012 | CNY | 6.547 | 6.906 | 6.453 | 6.7222 | 6.7222 | -18.986 (-73.85%) | 2,382,080 |
| 27 Apr 2012 |
|
|||||||
| 26 Apr 2012 | CNY | 6.6603 | 6.6774 | 6.5598 | 6.5919 | 6.5919 | -0.07 (-1.06%) | 865,706 |
| 25 Apr 2012 | CNY | 6.4423 | 6.7265 | 6.4423 | 6.6624 | 6.6624 | +0.147 (+2.26%) | 1,530,154 |
| 24 Apr 2012 | CNY | 6.4637 | 6.562 | 6.2158 | 6.515 | 6.515 | +0.051 (+0.79%) | 1,889,142 |
| 23 Apr 2012 | CNY | 6.8633 | 6.9402 | 6.4637 | 6.4637 | 6.4637 | -0.406 (-5.91%) | 3,516,364 |
| 20 Apr 2012 | CNY | 6.6261 | 6.9338 | 6.6239 | 6.8697 | 6.8697 | +0.22 (+3.31%) | 3,427,781 |
| 18 Apr 2012 | CNY | 6.5171 | 6.718 | 6.4487 | 6.6496 | 6.6496 | +0.192 (+2.98%) | 1,931,375 |
