| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | CNY | 7.2455 | 7.4231 | 7.1957 | 7.3236 | 7.3236 | +0.149 (+2.08%) | 10,112,711 |
| 29 Jun 2012 | CNY | 7.0395 | 7.1744 | 6.9684 | 7.1744 | 7.1744 | +0.135 (+1.92%) | 7,273,616 |
| 28 Jun 2012 | CNY | 7.1957 | 7.281 | 7.0324 | 7.0395 | 7.0395 | -0.135 (-1.88%) | 8,965,109 |
| 27 Jun 2012 | CNY | 7.2384 | 7.352 | 7.1744 | 7.1744 | 7.1744 | -0.1 (-1.37%) | 7,909,771 |
| 26 Jun 2012 | CNY | 7.4231 | 7.4231 | 7.1318 | 7.2739 | 7.2739 | -0.178 (-2.38%) | 10,600,665 |
| 25 Jun 2012 | CNY | 7.8066 | 7.8066 | 7.4444 | 7.4515 | 7.4515 | -0.348 (-4.46%) | 8,382,593 |
| 21 Jun 2012 | CNY | 8.0482 | 8.0482 | 7.7782 | 7.7995 | 7.7995 | -0.277 (-3.43%) | 12,199,871 |
| 20 Jun 2012 | CNY | 8.2044 | 8.2186 | 8.0624 | 8.0766 | 8.0766 | -0.106 (-1.30%) | 6,916,395 |
| 19 Jun 2012 | CNY | 8.1405 | 8.247 | 8.1263 | 8.1831 | 8.1831 | +0.028 (+0.35%) | 7,701,618 |
| 18 Jun 2012 | CNY | 8.176 | 8.2044 | 8.1121 | 8.1547 | 8.1547 | +0.05 (+0.61%) | 6,785,849 |
| 15 Jun 2012 | CNY | 8.1831 | 8.2257 | 8.0126 | 8.105 | 8.105 | -0.05 (-0.61%) | 9,761,525 |
| 14 Jun 2012 | CNY | 8.1405 | 8.3749 | 8.105 | 8.1547 | 8.1547 | +0.057 (+0.70%) | 15,618,306 |
| 13 Jun 2012 | CNY | 8.041 | 8.105 | 7.9842 | 8.0979 | 8.0979 | +0.128 (+1.60%) | 8,289,399 |
| 12 Jun 2012 | CNY | 8.1689 | 8.1831 | 7.9558 | 7.97 | 7.97 | -0.249 (-3.02%) | 10,688,172 |
| 11 Jun 2012 | CNY | 8.1689 | 8.2755 | 8.0979 | 8.2186 | 8.2186 | +0.106 (+1.31%) | 7,208,989 |
| 8 Jun 2012 | CNY | 8.3891 | 8.4175 | 8.0979 | 8.1121 | 8.1121 | -0.178 (-2.14%) | 9,492,020 |
| 7 Jun 2012 | CNY | 8.5099 | 8.5454 | 8.2541 | 8.2897 | 8.2897 | -0.064 (-0.76%) | 8,124,235 |
| 6 Jun 2012 | CNY | 8.4175 | 8.4957 | 8.3181 | 8.3536 | 8.3536 | -0.099 (-1.18%) | 9,157,266 |
| 5 Jun 2012 | CNY | 8.4388 | 8.5596 | 8.2968 | 8.453 | 8.453 | +0.085 (+1.02%) | 12,096,657 |
| 4 Jun 2012 | CNY | 8.5525 | 8.6306 | 8.3607 | 8.3678 | 8.3678 | -0.398 (-4.54%) | 19,045,393 |
| 1 Jun 2012 | CNY | 8.4957 | 9.0923 | 8.4246 | 8.7656 | 8.7656 | +0.27 (+3.18%) | 31,028,011 |
| 31 May 2012 | CNY | 8.5312 | 8.588 | 8.4033 | 8.4957 | 8.4957 | -0.114 (-1.32%) | 13,015,050 |
| 30 May 2012 | CNY | 8.6093 | 8.6804 | 8.5099 | 8.6093 | 8.6093 | +0.021 (+0.25%) | 11,890,752 |
| 29 May 2012 | CNY | 8.4388 | 8.6519 | 8.3749 | 8.588 | 8.588 | +0.149 (+1.77%) | 16,780,341 |
| 28 May 2012 | CNY | 8.4957 | 8.4957 | 8.0979 | 8.4388 | 8.4388 | -0.057 (-0.67%) | 14,563,793 |
| 25 May 2012 | CNY | 8.4744 | 8.5951 | 8.4246 | 8.4957 | 8.4957 | +0.036 (+0.42%) | 9,861,786 |
| 24 May 2012 | CNY | 8.6377 | 8.7869 | 8.382 | 8.4601 | 8.4601 | -0.277 (-3.17%) | 17,042,132 |
| 23 May 2012 | CNY | 9.1066 | 9.1847 | 8.6519 | 8.7372 | 8.7372 | -0.27 (-3.00%) | 20,155,327 |
| 22 May 2012 | CNY | 9.0071 | 9.0071 | 9.0071 | 9.0071 | 9.0071 | 0.0 (0.0%) | 0 |
| 21 May 2012 | CNY | 9.1492 | 9.1634 | 8.929 | 9.0071 | 9.0071 | +3.122 (+53.04%) | 7,127,505 |
| 21 May 2012 |
|
|||||||
