| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | CNY | 3.47 | 3.49 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 8,174,956 |
| 27 Jun 2012 | CNY | 3.49 | 3.53 | 3.43 | 3.45 | 3.45 | -0.04 (-1.15%) | 7,499,649 |
| 26 Jun 2012 | CNY | 3.5 | 3.52 | 3.41 | 3.49 | 3.49 | -0.02 (-0.57%) | 9,324,976 |
| 25 Jun 2012 | CNY | 3.63 | 3.66 | 3.5 | 3.51 | 3.51 | -0.16 (-4.36%) | 11,048,393 |
| 21 Jun 2012 | CNY | 3.73 | 3.73 | 3.65 | 3.67 | 3.67 | -0.06 (-1.61%) | 10,447,902 |
| 20 Jun 2012 | CNY | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 10,922,869 |
| 19 Jun 2012 | CNY | 3.71 | 3.8 | 3.65 | 3.77 | 3.77 | +0.06 (+1.62%) | 20,213,278 |
| 18 Jun 2012 | CNY | 3.74 | 3.76 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 13,260,406 |
| 15 Jun 2012 | CNY | 3.75 | 3.79 | 3.65 | 3.71 | 3.71 | -0.04 (-1.07%) | 14,837,953 |
| 14 Jun 2012 | CNY | 3.8 | 3.84 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 13,913,201 |
| 13 Jun 2012 | CNY | 3.75 | 3.81 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 16,936,892 |
| 12 Jun 2012 | CNY | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | -0.05 (-1.31%) | 14,135,036 |
| 11 Jun 2012 | CNY | 3.82 | 3.85 | 3.71 | 3.81 | 3.81 | 0.0 (0.0%) | 21,798,190 |
| 8 Jun 2012 | CNY | 4.06 | 4.06 | 3.78 | 3.81 | 3.81 | -0.19 (-4.75%) | 22,682,006 |
| 7 Jun 2012 | CNY | 4.05 | 4.09 | 3.99 | 4 | 4 | +1.338 (+50.25%) | 10,412,142 |
| 7 Jun 2012 |
|
|||||||
| 6 Jun 2012 | CNY | 4.0267 | 4.0533 | 3.9667 | 3.9933 | 3.9933 | -0.02 (-0.50%) | 14,669,164 |
| 5 Jun 2012 | CNY | 4.02 | 4.08 | 3.9867 | 4.0133 | 4.0133 | -0.007 (-0.17%) | 17,251,684 |
| 4 Jun 2012 | CNY | 4.14 | 4.1733 | 4.0133 | 4.02 | 4.02 | -0.207 (-4.89%) | 30,703,801 |
| 1 Jun 2012 | CNY | 4.24 | 4.2867 | 4.1733 | 4.2267 | 4.2267 | +0.02 (+0.48%) | 25,282,947 |
| 31 May 2012 | CNY | 4.18 | 4.2533 | 4.1667 | 4.2067 | 4.2067 | -0.013 (-0.32%) | 25,553,002 |
| 30 May 2012 | CNY | 4.2667 | 4.2867 | 4.1933 | 4.22 | 4.22 | -0.067 (-1.56%) | 34,680,250 |
| 29 May 2012 | CNY | 4.32 | 4.44 | 4.26 | 4.2867 | 4.2867 | -0.073 (-1.68%) | 77,976,823 |
| 28 May 2012 | CNY | 4.18 | 4.42 | 4.1467 | 4.36 | 4.36 | +0.14 (+3.32%) | 91,056,043 |
| 25 May 2012 | CNY | 4.1533 | 4.3 | 4.12 | 4.22 | 4.22 | +0.033 (+0.80%) | 77,829,595 |
| 24 May 2012 | CNY | 4 | 4.3133 | 4 | 4.1867 | 4.1867 | +0.233 (+5.90%) | 76,232,943 |
| 23 May 2012 | CNY | 3.9533 | 4.0133 | 3.9 | 3.9533 | 3.9533 | +0.02 (+0.51%) | 16,549,753 |
| 21 May 2012 | CNY | 3.88 | 4.1 | 3.8733 | 3.9333 | 3.9333 | +0.127 (+3.33%) | 23,131,147 |
| 18 May 2012 | CNY | 3.8867 | 3.9067 | 3.78 | 3.8067 | 3.8067 | -0.113 (-2.89%) | 13,373,523 |
| 17 May 2012 | CNY | 3.8467 | 3.94 | 3.8333 | 3.92 | 3.92 | +0.06 (+1.55%) | 11,357,469 |
| 16 May 2012 | CNY | 3.9 | 3.9333 | 3.8467 | 3.86 | 3.86 | -0.053 (-1.36%) | 15,038,088 |
