| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2012 | CNY | 4.8 | 4.85 | 4.75 | 4.84 | 4.84 | +0.01 (+0.21%) | 4,912,973 |
| 14 May 2012 | CNY | 4.86 | 4.89 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 3,345,540 |
| 11 May 2012 | CNY | 4.92 | 4.92 | 4.8 | 4.82 | 4.82 | -0.07 (-1.43%) | 4,743,947 |
| 10 May 2012 | CNY | 4.93 | 5 | 4.88 | 4.89 | 4.89 | -0.06 (-1.21%) | 5,379,425 |
| 9 May 2012 | CNY | 5.02 | 5.05 | 4.94 | 4.95 | 4.95 | -0.13 (-2.56%) | 5,291,773 |
| 8 May 2012 | CNY | 5.1 | 5.17 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 7,513,493 |
| 7 May 2012 | CNY | 4.99 | 5.11 | 4.98 | 5.09 | 5.09 | +0.06 (+1.19%) | 8,509,271 |
| 4 May 2012 | CNY | 5.02 | 5.07 | 4.96 | 5.03 | 5.03 | -0.01 (-0.20%) | 5,931,614 |
| 3 May 2012 | CNY | 5.03 | 5.05 | 4.99 | 5.04 | 5.04 | +0.01 (+0.20%) | 5,353,093 |
| 2 May 2012 | CNY | 5.07 | 5.09 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 7,784,711 |
| 27 Apr 2012 | CNY | 5.03 | 5.07 | 4.96 | 5.02 | 5.02 | -0.04 (-0.79%) | 5,825,109 |
| 26 Apr 2012 | CNY | 5.14 | 5.14 | 4.95 | 5.06 | 5.06 | -0.09 (-1.75%) | 13,517,272 |
| 25 Apr 2012 | CNY | 4.94 | 5.2 | 4.89 | 5.15 | 5.15 | +0.2 (+4.04%) | 7,265,243 |
| 24 Apr 2012 | CNY | 5 | 5.01 | 4.81 | 4.95 | 4.95 | -0.12 (-2.37%) | 5,660,912 |
| 23 Apr 2012 | CNY | 5.13 | 5.26 | 5.03 | 5.07 | 5.07 | +1.871 (+58.47%) | 4,241,290 |
| 23 Apr 2012 |
|
|||||||
| 20 Apr 2012 | CNY | 5.0375 | 5.1375 | 5.0375 | 5.1188 | 5.1188 | +0.081 (+1.61%) | 6,875,592 |
| 19 Apr 2012 | CNY | 5.0438 | 5.1 | 5 | 5.0375 | 5.0375 | -0.025 (-0.49%) | 4,395,080 |
| 18 Apr 2012 | CNY | 4.9688 | 5.075 | 4.925 | 5.0625 | 5.0625 | +0.1 (+2.02%) | 6,658,233 |
| 17 Apr 2012 | CNY | 4.9875 | 5.0313 | 4.9625 | 4.9625 | 4.9625 | -0.019 (-0.38%) | 6,130,078 |
| 16 Apr 2012 | CNY | 4.9125 | 5.0063 | 4.9 | 4.9813 | 4.9813 | +0.025 (+0.50%) | 4,661,856 |
| 13 Apr 2012 | CNY | 4.9125 | 4.9688 | 4.8813 | 4.9563 | 4.9563 | +0.044 (+0.89%) | 7,026,396 |
| 12 Apr 2012 | CNY | 4.8188 | 4.925 | 4.8125 | 4.9125 | 4.9125 | +0.069 (+1.42%) | 6,529,668 |
| 11 Apr 2012 | CNY | 4.7563 | 4.8438 | 4.7375 | 4.8438 | 4.8438 | +0.025 (+0.52%) | 3,808,096 |
| 10 Apr 2012 | CNY | 4.7375 | 4.8313 | 4.6375 | 4.8188 | 4.8188 | +0.081 (+1.72%) | 3,273,526 |
| 9 Apr 2012 | CNY | 4.8438 | 4.875 | 4.7313 | 4.7375 | 4.7375 | -0.106 (-2.19%) | 2,560,803 |
| 6 Apr 2012 | CNY | 4.7188 | 4.8625 | 4.7188 | 4.8438 | 4.8438 | +0.081 (+1.71%) | 4,464,148 |
| 5 Apr 2012 | CNY | 4.6563 | 4.775 | 4.6063 | 4.7625 | 4.7625 | +0.156 (+3.39%) | 4,928,564 |
| 29 Mar 2012 | CNY | 4.7125 | 4.7563 | 4.5375 | 4.6063 | 4.6063 | -0.106 (-2.25%) | 5,359,480 |
| 28 Mar 2012 | CNY | 5.0063 | 5.0063 | 4.6875 | 4.7125 | 4.7125 | -0.287 (-5.75%) | 5,813,907 |
| 27 Mar 2012 | CNY | 5.0813 | 5.15 | 5 | 5 | 5 | -0.05 (-0.99%) | 3,894,670 |
