| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | CNY | 4.5403 | 4.7661 | 4.4719 | 4.6722 | 4.6722 | +0.167 (+3.72%) | 39,375,173 |
| 14 Jun 2012 | CNY | 4.5657 | 4.6393 | 4.4871 | 4.5048 | 4.5048 | -0.15 (-3.22%) | 28,888,458 |
| 13 Jun 2012 | CNY | 4.6063 | 4.7889 | 4.5936 | 4.6545 | 4.6545 | +0.023 (+0.49%) | 38,853,751 |
| 12 Jun 2012 | CNY | 4.9183 | 4.9792 | 4.6164 | 4.6317 | 4.6317 | -0.19 (-3.94%) | 59,960,641 |
| 11 Jun 2012 | CNY | 4.3831 | 4.8219 | 4.2918 | 4.8219 | 4.8219 | +0.439 (+10.01%) | 59,458,896 |
| 8 Jun 2012 | CNY | 4.3628 | 4.4389 | 4.2613 | 4.3831 | 4.3831 | +0.025 (+0.58%) | 37,797,175 |
| 7 Jun 2012 | CNY | 4.1751 | 4.444 | 4.1599 | 4.3577 | 4.3577 | +0.223 (+5.40%) | 39,292,358 |
| 6 Jun 2012 | CNY | 4.236 | 4.3121 | 4.066 | 4.1345 | 4.1345 | -0.122 (-2.86%) | 23,382,284 |
| 5 Jun 2012 | CNY | 4.3121 | 4.4922 | 4.1852 | 4.2563 | 4.2563 | -0.122 (-2.78%) | 36,562,421 |
| 4 Jun 2012 | CNY | 4.1447 | 4.6748 | 4.0762 | 4.378 | 4.378 | +0.048 (+1.11%) | 52,623,247 |
| 1 Jun 2012 | CNY | 4.6291 | 4.8701 | 4.3121 | 4.3298 | 4.3298 | -0.274 (-5.95%) | 63,502,025 |
| 31 May 2012 | CNY | 4.1852 | 4.6038 | 4.137 | 4.6038 | 4.6038 | +0.419 (+10.00%) | 65,370,541 |
| 30 May 2012 | CNY | 3.9316 | 4.3628 | 3.9088 | 4.1852 | 4.1852 | +0.203 (+5.10%) | 55,949,678 |
| 29 May 2012 | CNY | 3.8073 | 4.0457 | 3.7261 | 3.9823 | 3.9823 | +0.18 (+4.74%) | 45,806,597 |
| 28 May 2012 | CNY | 3.6653 | 3.8149 | 3.645 | 3.8022 | 3.8022 | +0.157 (+4.31%) | 35,485,061 |
| 25 May 2012 | CNY | 3.683 | 3.7718 | 3.6272 | 3.645 | 3.645 | -0.018 (-0.48%) | 26,690,453 |
| 24 May 2012 | CNY | 3.6526 | 3.7236 | 3.6095 | 3.6627 | 3.6627 | -0.041 (-1.10%) | 23,938,399 |
| 23 May 2012 | CNY | 3.7058 | 3.7515 | 3.579 | 3.7033 | 3.7033 | -0.038 (-1.02%) | 32,226,819 |
| 22 May 2012 | CNY | 3.6627 | 3.7718 | 3.5663 | 3.7413 | 3.7413 | -0.01 (-0.27%) | 31,794,913 |
| 21 May 2012 | CNY | 4.0178 | 4.0178 | 3.7515 | 3.7515 | 3.7515 | -0.416 (-9.98%) | 40,550,361 |
| 18 May 2012 | CNY | 4.0965 | 4.3958 | 4.0635 | 4.1675 | 4.1675 | +0.008 (+0.18%) | 57,048,674 |
| 17 May 2012 | CNY | 4.0533 | 4.2689 | 3.957 | 4.1599 | 4.1599 | +0.14 (+3.47%) | 43,513,753 |
| 16 May 2012 | CNY | 4.0533 | 4.1523 | 3.9823 | 4.0204 | 4.0204 | -0.013 (-0.31%) | 35,996,592 |
| 15 May 2012 | CNY | 4.1852 | 4.274 | 3.9443 | 4.033 | 4.033 | -0.15 (-3.58%) | 40,144,334 |
| 14 May 2012 | CNY | 4.1573 | 4.4845 | 4.0584 | 4.1827 | 4.1827 | -0.033 (-0.78%) | 72,526,441 |
| 11 May 2012 | CNY | 3.8327 | 4.2664 | 3.683 | 4.2157 | 4.2157 | +0.337 (+8.70%) | 67,700,490 |
| 10 May 2012 | CNY | 3.7033 | 3.9975 | 3.6297 | 3.8783 | 3.8783 | +2.747 (+242.67%) | 69,476,753 |
| 10 May 2012 |
|
|||||||
| 9 May 2012 | CNY | 3.8145 | 3.8789 | 3.7092 | 3.8789 | 3.8789 | +0.353 (+10.02%) | 84,276,399 |
| 8 May 2012 | CNY | 3.5257 | 3.5257 | 3.5257 | 3.5257 | 3.5257 | +0.32 (+9.98%) | 9,559,451 |
| 7 May 2012 | CNY | 3.1219 | 3.2058 | 3.0263 | 3.2058 | 3.2058 | +0.291 (+9.98%) | 22,460,661 |
