| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 5.92 | 5.99 | 5.9 | 5.96 | 5.96 | -0.01 (-0.17%) | 9,050,041 |
| 29 Jun 2012 | CNY | 5.8 | 6.01 | 5.76 | 5.97 | 5.97 | +0.15 (+2.58%) | 19,200,872 |
| 28 Jun 2012 | CNY | 5.87 | 5.93 | 5.75 | 5.82 | 5.82 | -0.06 (-1.02%) | 11,038,579 |
| 27 Jun 2012 | CNY | 5.85 | 5.98 | 5.81 | 5.88 | 5.88 | +0.02 (+0.34%) | 12,325,136 |
| 26 Jun 2012 | CNY | 5.78 | 5.89 | 5.75 | 5.86 | 5.86 | +0.02 (+0.34%) | 8,901,495 |
| 25 Jun 2012 | CNY | 5.89 | 5.91 | 5.8 | 5.84 | 5.84 | -0.08 (-1.35%) | 5,704,512 |
| 21 Jun 2012 | CNY | 5.96 | 5.97 | 5.84 | 5.92 | 5.92 | -0.05 (-0.84%) | 9,035,097 |
| 20 Jun 2012 | CNY | 5.98 | 6.05 | 5.94 | 5.97 | 5.97 | -0.02 (-0.33%) | 10,258,899 |
| 19 Jun 2012 | CNY | 6.03 | 6.07 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 7,365,292 |
| 18 Jun 2012 | CNY | 6.02 | 6.08 | 5.99 | 6.03 | 6.03 | +0.03 (+0.50%) | 9,471,582 |
| 15 Jun 2012 | CNY | 6.05 | 6.08 | 5.89 | 6 | 6 | -0.05 (-0.83%) | 10,437,363 |
| 14 Jun 2012 | CNY | 6.02 | 6.11 | 5.96 | 6.05 | 6.05 | -0.01 (-0.17%) | 12,384,154 |
| 13 Jun 2012 | CNY | 5.78 | 6.07 | 5.77 | 6.06 | 6.06 | +0.26 (+4.48%) | 22,890,974 |
| 12 Jun 2012 | CNY | 5.7 | 5.82 | 5.62 | 5.8 | 5.8 | +0.04 (+0.69%) | 12,610,612 |
| 11 Jun 2012 | CNY | 5.78 | 5.82 | 5.59 | 5.76 | 5.76 | +0.04 (+0.70%) | 19,474,948 |
| 8 Jun 2012 | CNY | 6 | 6.02 | 5.7 | 5.72 | 5.72 | -0.23 (-3.87%) | 25,902,751 |
| 7 Jun 2012 | CNY | 6.18 | 6.21 | 5.93 | 5.95 | 5.95 | -0.15 (-2.46%) | 15,297,071 |
| 6 Jun 2012 | CNY | 6.1 | 6.2 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 8,143,279 |
| 5 Jun 2012 | CNY | 6.26 | 6.36 | 6.05 | 6.08 | 6.08 | -0.19 (-3.03%) | 17,386,832 |
| 4 Jun 2012 | CNY | 6.44 | 6.45 | 6.23 | 6.27 | 6.27 | +2.055 (+48.76%) | 11,278,046 |
| 4 Jun 2012 |
|
|||||||
| 1 Jun 2012 | CNY | 6.7688 | 6.825 | 6.6875 | 6.7438 | 6.7438 | -0.019 (-0.28%) | 16,374,350 |
| 31 May 2012 | CNY | 6.6625 | 6.7688 | 6.6313 | 6.7625 | 6.7625 | +0.05 (+0.74%) | 18,146,152 |
| 30 May 2012 | CNY | 6.6875 | 6.8063 | 6.6313 | 6.7125 | 6.7125 | -0.006 (-0.09%) | 17,950,312 |
| 29 May 2012 | CNY | 6.4188 | 6.7813 | 6.4125 | 6.7188 | 6.7188 | +0.356 (+5.60%) | 32,434,171 |
| 28 May 2012 | CNY | 6.2125 | 6.3875 | 6.1938 | 6.3625 | 6.3625 | +0.119 (+1.90%) | 16,560,696 |
| 25 May 2012 | CNY | 6.5 | 6.5125 | 6.1938 | 6.2438 | 6.2438 | -0.256 (-3.94%) | 30,251,902 |
| 24 May 2012 | CNY | 6.75 | 6.8125 | 6.4375 | 6.5 | 6.5 | -0.275 (-4.06%) | 33,111,844 |
| 23 May 2012 | CNY | 6.8938 | 6.9 | 6.7688 | 6.775 | 6.775 | -0.138 (-1.99%) | 14,501,064 |
| 22 May 2012 | CNY | 6.8688 | 6.9188 | 6.825 | 6.9125 | 6.9125 | +0.069 (+1.00%) | 10,708,174 |
| 21 May 2012 | CNY | 6.9063 | 6.925 | 6.8125 | 6.8438 | 6.8438 | -0.119 (-1.70%) | 10,498,216 |
