| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 4.5245 | 4.615 | 4.4883 | 4.606 | 4.606 | +0.018 (+0.39%) | 3,761,302 |
| 25 May 2012 | CNY | 4.606 | 4.6421 | 4.5517 | 4.5879 | 4.5879 | -0.009 (-0.20%) | 2,815,105 |
| 24 May 2012 | CNY | 4.606 | 4.615 | 4.5698 | 4.5969 | 4.5969 | -0.018 (-0.39%) | 3,094,083 |
| 23 May 2012 | CNY | 4.6874 | 4.6874 | 4.5698 | 4.615 | 4.615 | -0.081 (-1.73%) | 4,060,176 |
| 22 May 2012 | CNY | 4.6512 | 4.6964 | 4.6331 | 4.6964 | 4.6964 | +0.063 (+1.37%) | 3,685,614 |
| 21 May 2012 | CNY | 4.6874 | 4.7145 | 4.5698 | 4.6331 | 4.6331 | -0.027 (-0.58%) | 3,780,706 |
| 18 May 2012 | CNY | 4.7145 | 4.7779 | 4.6331 | 4.6602 | 4.6602 | -0.127 (-2.65%) | 4,369,083 |
| 17 May 2012 | CNY | 4.805 | 4.805 | 4.6602 | 4.7869 | 4.7869 | 0.0 (0.0%) | 5,995,463 |
| 16 May 2012 | CNY | 4.8865 | 4.9589 | 4.7779 | 4.7869 | 4.7869 | +0.715 (+17.55%) | 3,665,323 |
| 16 May 2012 |
|
|||||||
| 15 May 2012 | CNY | 4.9166 | 4.9242 | 4.7884 | 4.8865 | 4.8865 | -0.075 (-1.52%) | 6,890,445 |
| 14 May 2012 | CNY | 4.9166 | 5.0675 | 4.8412 | 4.9619 | 4.9619 | +0.098 (+2.02%) | 16,665,377 |
| 11 May 2012 | CNY | 4.796 | 4.9166 | 4.7884 | 4.8638 | 4.8638 | +0.045 (+0.94%) | 6,277,316 |
| 10 May 2012 | CNY | 4.8638 | 4.9317 | 4.7884 | 4.8186 | 4.8186 | -0.053 (-1.08%) | 7,778,692 |
| 9 May 2012 | CNY | 4.9468 | 4.9845 | 4.8488 | 4.8714 | 4.8714 | -0.121 (-2.42%) | 8,002,578 |
| 8 May 2012 | CNY | 4.9694 | 5.0675 | 4.8714 | 4.992 | 4.992 | +0.09 (+1.84%) | 19,064,892 |
| 7 May 2012 | CNY | 4.6904 | 4.9016 | 4.6753 | 4.9016 | 4.9016 | +0.181 (+3.83%) | 18,994,119 |
| 4 May 2012 | CNY | 4.7507 | 4.7507 | 4.6678 | 4.7206 | 4.7206 | -0.023 (-0.48%) | 5,987,070 |
| 3 May 2012 | CNY | 4.6376 | 4.7507 | 4.6301 | 4.7432 | 4.7432 | +0.083 (+1.78%) | 7,502,406 |
| 2 May 2012 | CNY | 4.713 | 4.7206 | 4.615 | 4.6602 | 4.6602 | +0.09 (+1.98%) | 6,567,229 |
| 27 Apr 2012 | CNY | 4.6301 | 4.6301 | 4.5396 | 4.5698 | 4.5698 | -0.06 (-1.30%) | 3,451,387 |
| 26 Apr 2012 | CNY | 4.5698 | 4.7357 | 4.5622 | 4.6301 | 4.6301 | +0.053 (+1.15%) | 6,499,388 |
| 25 Apr 2012 | CNY | 4.5019 | 4.5848 | 4.4491 | 4.5773 | 4.5773 | +0.068 (+1.51%) | 4,591,393 |
| 24 Apr 2012 | CNY | 4.5848 | 4.5924 | 4.4039 | 4.5094 | 4.5094 | -0.09 (-1.97%) | 6,977,596 |
| 23 Apr 2012 | CNY | 4.698 | 4.7357 | 4.5924 | 4.5999 | 4.5999 | -0.098 (-2.09%) | 5,722,595 |
| 20 Apr 2012 | CNY | 4.6527 | 4.7357 | 4.615 | 4.698 | 4.698 | +0.038 (+0.81%) | 5,814,247 |
| 19 Apr 2012 | CNY | 4.6602 | 4.6602 | 4.6602 | 4.6602 | 4.6602 | 0.0 (0.0%) | 0 |
| 18 Apr 2012 | CNY | 4.615 | 4.6678 | 4.5622 | 4.6602 | 4.6602 | +0.06 (+1.31%) | 6,674,985 |
| 17 Apr 2012 | CNY | 4.5999 | 4.6376 | 4.5698 | 4.5999 | 4.5999 | -0.008 (-0.16%) | 5,024,331 |
| 16 Apr 2012 | CNY | 4.5999 | 4.6376 | 4.5547 | 4.6075 | 4.6075 | -0.007 (-0.16%) | 4,990,260 |
| 13 Apr 2012 | CNY | 4.5698 | 4.6602 | 4.5396 | 4.615 | 4.615 | +0.068 (+1.49%) | 6,828,985 |
