| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 1.6563 | 1.6637 | 1.5597 | 1.6325 | 1.6325 | -0.021 (-1.26%) | 15,006,597 |
| 25 May 2012 | CNY | 1.7008 | 1.7142 | 1.6533 | 1.6533 | 1.6533 | -0.053 (-3.13%) | 10,657,772 |
| 24 May 2012 | CNY | 1.7454 | 1.7573 | 1.6934 | 1.7068 | 1.7068 | -0.043 (-2.46%) | 12,212,501 |
| 23 May 2012 | CNY | 1.738 | 1.781 | 1.7097 | 1.7499 | 1.7499 | +0.012 (+0.68%) | 17,407,053 |
| 22 May 2012 | CNY | 1.6979 | 1.7484 | 1.6756 | 1.738 | 1.738 | +0.051 (+2.99%) | 13,602,160 |
| 21 May 2012 | CNY | 1.6919 | 1.7201 | 1.6503 | 1.6875 | 1.6875 | -0.019 (-1.13%) | 10,792,351 |
| 18 May 2012 | CNY | 1.7855 | 1.8063 | 1.689 | 1.7068 | 1.7068 | +1.528 (+856.73%) | 29,060,980 |
| 18 May 2012 |
|
|||||||
| 17 May 2012 | CNY | 1.8234 | 1.8679 | 1.7981 | 1.8197 | 1.8197 | -0.004 (-0.20%) | 22,375,458 |
| 16 May 2012 | CNY | 1.9185 | 1.9296 | 1.816 | 1.8234 | 1.8234 | -0.102 (-5.28%) | 23,193,975 |
| 15 May 2012 | CNY | 1.8791 | 1.9385 | 1.8516 | 1.9251 | 1.9251 | +0.016 (+0.82%) | 18,145,971 |
| 14 May 2012 | CNY | 2.0054 | 2.0165 | 1.9066 | 1.9095 | 1.9095 | -0.096 (-4.78%) | 34,368,367 |
| 11 May 2012 | CNY | 2.0811 | 2.1762 | 2.0016 | 2.0054 | 2.0054 | -0.011 (-0.55%) | 57,135,641 |
| 10 May 2012 | CNY | 1.9162 | 2.0313 | 1.9162 | 2.0165 | 2.0165 | +0.041 (+2.07%) | 30,729,614 |
| 9 May 2012 | CNY | 1.9095 | 2.0945 | 1.9088 | 1.9756 | 1.9756 | +0.037 (+1.91%) | 46,743,588 |
| 8 May 2012 | CNY | 1.9905 | 1.9905 | 1.9125 | 1.9385 | 1.9385 | -0.052 (-2.61%) | 32,951,510 |
| 7 May 2012 | CNY | 1.8494 | 2.0187 | 1.8353 | 1.9905 | 1.9905 | +0.139 (+7.50%) | 48,358,621 |
| 4 May 2012 | CNY | 1.79 | 1.8858 | 1.787 | 1.8516 | 1.8516 | +0.051 (+2.80%) | 26,508,933 |
| 3 May 2012 | CNY | 1.7825 | 1.8197 | 1.7684 | 1.8011 | 1.8011 | +0.019 (+1.04%) | 15,431,844 |
| 2 May 2012 | CNY | 1.7499 | 1.8018 | 1.7305 | 1.7825 | 1.7825 | +0.05 (+2.87%) | 17,905,558 |
| 27 Apr 2012 | CNY | 1.706 | 1.7491 | 1.6934 | 1.7328 | 1.7328 | +0.027 (+1.57%) | 13,532,706 |
| 26 Apr 2012 | CNY | 1.6823 | 1.7231 | 1.6748 | 1.706 | 1.706 | +0.004 (+0.26%) | 14,210,807 |
| 25 Apr 2012 | CNY | 1.8189 | 1.8301 | 1.6674 | 1.7016 | 1.7016 | -0.118 (-6.49%) | 38,036,567 |
| 24 Apr 2012 | CNY | 1.7744 | 1.833 | 1.738 | 1.8197 | 1.8197 | +0.074 (+4.26%) | 25,655,786 |
| 23 Apr 2012 | CNY | 1.8628 | 1.8821 | 1.7395 | 1.7454 | 1.7454 | -0.143 (-7.55%) | 33,788,433 |
| 20 Apr 2012 | CNY | 1.7818 | 1.9266 | 1.7773 | 1.888 | 1.888 | +0.111 (+6.23%) | 46,219,340 |
| 19 Apr 2012 | CNY | 1.7773 | 1.7773 | 1.7773 | 1.7773 | 1.7773 | 0.0 (0.0%) | 0 |
| 18 Apr 2012 | CNY | 1.7305 | 1.7974 | 1.7298 | 1.7773 | 1.7773 | +0.047 (+2.70%) | 21,622,322 |
| 17 Apr 2012 | CNY | 1.7922 | 1.7937 | 1.7298 | 1.7305 | 1.7305 | -0.05 (-2.80%) | 13,912,687 |
| 16 Apr 2012 | CNY | 1.7862 | 1.8041 | 1.7729 | 1.7803 | 1.7803 | -0.031 (-1.72%) | 13,975,295 |
| 13 Apr 2012 | CNY | 1.7684 | 1.8323 | 1.7617 | 1.8115 | 1.8115 | +0.04 (+2.26%) | 21,229,483 |
