| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | CNY | 4.2051 | 4.2348 | 4.1296 | 4.1997 | 4.1997 | -0.008 (-0.19%) | 3,991,426 |
| 31 May 2012 | CNY | 3.9568 | 4.305 | 3.9406 | 4.2078 | 4.2078 | +0.227 (+5.69%) | 7,256,498 |
| 30 May 2012 | CNY | 3.9676 | 4.0297 | 3.919 | 3.9811 | 3.9811 | +0.013 (+0.34%) | 2,901,011 |
| 29 May 2012 | CNY | 3.8758 | 4.0027 | 3.8597 | 3.9676 | 3.9676 | +0.065 (+1.66%) | 3,329,379 |
| 28 May 2012 | CNY | 3.9649 | 4.0081 | 3.8057 | 3.9028 | 3.9028 | -0.124 (-3.08%) | 4,347,591 |
| 25 May 2012 | CNY | 4.2429 | 4.2672 | 4.0189 | 4.027 | 4.027 | -0.2 (-4.72%) | 4,123,379 |
| 24 May 2012 | CNY | 4.1646 | 4.3023 | 4.1323 | 4.2267 | 4.2267 | +0.022 (+0.51%) | 5,234,983 |
| 23 May 2012 | CNY | 4.1673 | 4.2429 | 4.0972 | 4.2051 | 4.2051 | +0.019 (+0.45%) | 3,848,127 |
| 22 May 2012 | CNY | 4.17 | 4.2753 | 4.1377 | 4.1862 | 4.1862 | +0.067 (+1.64%) | 4,970,653 |
| 21 May 2012 | CNY | 4.1026 | 4.2429 | 4.0567 | 4.1188 | 4.1188 | -0.049 (-1.16%) | 4,387,850 |
| 18 May 2012 | CNY | 4.2807 | 4.3941 | 4.1512 | 4.1673 | 4.1673 | -0.178 (-4.10%) | 10,714,341 |
| 17 May 2012 | CNY | 3.9541 | 4.3455 | 3.9514 | 4.3455 | 4.3455 | +0.394 (+9.97%) | 14,430,989 |
| 16 May 2012 | CNY | 3.9082 | 3.9892 | 3.892 | 3.9514 | 3.9514 | +0.019 (+0.48%) | 1,677,753 |
| 15 May 2012 | CNY | 3.9136 | 3.9487 | 3.8678 | 3.9325 | 3.9325 | -0.035 (-0.88%) | 1,306,056 |
| 14 May 2012 | CNY | 4.027 | 4.0324 | 3.9541 | 3.9676 | 3.9676 | -0.022 (-0.54%) | 1,726,522 |
| 11 May 2012 | CNY | 4.0324 | 4.0783 | 3.973 | 3.9892 | 3.9892 | -0.043 (-1.07%) | 1,721,502 |
| 10 May 2012 | CNY | 3.9217 | 4.0837 | 3.9217 | 4.0324 | 4.0324 | +0.084 (+2.12%) | 2,207,672 |
| 9 May 2012 | CNY | 4.0486 | 4.0486 | 3.9433 | 3.9487 | 3.9487 | -0.116 (-2.86%) | 2,319,722 |
| 8 May 2012 | CNY | 4.0702 | 4.0999 | 3.9973 | 4.0648 | 4.0648 | -0.027 (-0.66%) | 2,420,302 |
| 7 May 2012 | CNY | 4.0054 | 4.0972 | 4 | 4.0918 | 4.0918 | +0.043 (+1.07%) | 2,500,267 |
| 4 May 2012 | CNY | 3.919 | 4.0756 | 3.9055 | 4.0486 | 4.0486 | +0.124 (+3.16%) | 4,128,429 |
| 3 May 2012 | CNY | 3.9136 | 3.9379 | 3.8597 | 3.9244 | 3.9244 | +0.022 (+0.55%) | 2,231,554 |
| 2 May 2012 | CNY | 3.8947 | 3.9217 | 3.8354 | 3.9028 | 3.9028 | +0.057 (+1.47%) | 2,997,348 |
| 27 Apr 2012 | CNY | 3.8219 | 3.9271 | 3.7868 | 3.8462 | 3.8462 | +0.024 (+0.64%) | 2,522,078 |
| 26 Apr 2012 | CNY | 3.8354 | 3.8543 | 3.7652 | 3.8219 | 3.8219 | -0.005 (-0.14%) | 2,214,767 |
| 25 Apr 2012 | CNY | 3.8084 | 3.8489 | 3.7787 | 3.8273 | 3.8273 | +0.011 (+0.28%) | 3,227,392 |
| 24 Apr 2012 | CNY | 3.8839 | 3.9811 | 3.7247 | 3.8165 | 3.8165 | -0.1 (-2.55%) | 3,755,221 |
| 23 Apr 2012 | CNY | 4.2915 | 4.305 | 3.9163 | 3.9163 | 3.9163 | -0.435 (-9.99%) | 6,481,601 |
| 20 Apr 2012 | CNY | 4.3644 | 4.3887 | 4.2915 | 4.3509 | 4.3509 | +2.867 (+193.29%) | 3,188,096 |
| 20 Apr 2012 |
|
|||||||
| 19 Apr 2012 | CNY | 4.4377 | 4.4534 | 4.386 | 4.3972 | 4.3972 | -0.041 (-0.91%) | 3,300,434 |
