| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | CNY | 4.359 | 4.6007 | 4.3077 | 4.5202 | 4.5202 | +0.161 (+3.70%) | 25,764,627 |
| 22 May 2012 | CNY | 4.2784 | 4.3736 | 4.2491 | 4.359 | 4.359 | +0.139 (+3.30%) | 11,296,240 |
| 21 May 2012 | CNY | 4.1539 | 4.2637 | 4.1099 | 4.2198 | 4.2198 | +0.066 (+1.59%) | 9,058,848 |
| 18 May 2012 | CNY | 4.2564 | 4.2857 | 4.0879 | 4.1539 | 4.1539 | -0.168 (-3.90%) | 13,984,121 |
| 17 May 2012 | CNY | 4.2711 | 4.359 | 4.2491 | 4.3223 | 4.3223 | +0.044 (+1.03%) | 7,915,976 |
| 16 May 2012 | CNY | 4.359 | 4.4029 | 4.2711 | 4.2784 | 4.2784 | -0.103 (-2.34%) | 7,652,613 |
| 15 May 2012 | CNY | 4.4469 | 4.4469 | 4.2418 | 4.381 | 4.381 | -0.059 (-1.32%) | 18,729,300 |
| 14 May 2012 | CNY | 4.4396 | 4.4396 | 4.4396 | 4.4396 | 4.4396 | 0.0 (0.0%) | 0 |
| 11 May 2012 | CNY | 4.5128 | 4.5641 | 4.4396 | 4.4396 | 4.4396 | -0.095 (-2.10%) | 8,950,341 |
| 10 May 2012 | CNY | 4.5202 | 4.5788 | 4.4908 | 4.5348 | 4.5348 | +0.007 (+0.16%) | 9,943,644 |
| 9 May 2012 | CNY | 4.5055 | 4.6227 | 4.5055 | 4.5275 | 4.5275 | -0.015 (-0.32%) | 12,708,300 |
| 8 May 2012 | CNY | 4.6154 | 4.6154 | 4.4835 | 4.5421 | 4.5421 | -0.081 (-1.74%) | 16,339,894 |
| 7 May 2012 | CNY | 4.696 | 4.7985 | 4.6007 | 4.6227 | 4.6227 | -0.059 (-1.25%) | 21,231,143 |
| 4 May 2012 | CNY | 4.7106 | 4.7692 | 4.5348 | 4.6813 | 4.6813 | -0.059 (-1.24%) | 31,146,180 |
| 3 May 2012 | CNY | 4.7473 | 4.7692 | 4.63 | 4.7399 | 4.7399 | -0.037 (-0.77%) | 24,509,810 |
| 2 May 2012 | CNY | 4.7033 | 4.8205 | 4.6667 | 4.7766 | 4.7766 | +0.125 (+2.68%) | 25,999,281 |
| 27 Apr 2012 | CNY | 4.6081 | 4.7766 | 4.5568 | 4.652 | 4.652 | -0.029 (-0.63%) | 27,567,650 |
| 26 Apr 2012 | CNY | 4.9011 | 4.9817 | 4.6813 | 4.6813 | 4.6813 | -0.22 (-4.48%) | 47,368,288 |
| 25 Apr 2012 | CNY | 4.674 | 5.0696 | 4.5934 | 4.9011 | 4.9011 | +0.191 (+4.04%) | 73,778,973 |
| 24 Apr 2012 | CNY | 4.5348 | 4.7326 | 4.4542 | 4.7106 | 4.7106 | +0.212 (+4.72%) | 48,028,202 |
| 23 Apr 2012 | CNY | 4.4762 | 4.6593 | 4.4322 | 4.4982 | 4.4982 | -0.007 (-0.16%) | 29,133,638 |
| 20 Apr 2012 | CNY | 4.4103 | 4.6154 | 4.3223 | 4.5055 | 4.5055 | +0.11 (+2.50%) | 41,074,197 |
| 19 Apr 2012 | CNY | 4.3223 | 4.4249 | 4.2491 | 4.3956 | 4.3956 | +0.015 (+0.33%) | 23,376,338 |
| 18 Apr 2012 | CNY | 4.293 | 4.4908 | 4.2637 | 4.381 | 4.381 | +0.139 (+3.28%) | 41,042,245 |
| 17 Apr 2012 | CNY | 4.5055 | 4.5641 | 4.1758 | 4.2418 | 4.2418 | -0.366 (-7.95%) | 59,645,482 |
| 16 Apr 2012 | CNY | 4.5055 | 4.8278 | 4.4322 | 4.6081 | 4.6081 | -0.022 (-0.47%) | 88,754,302 |
| 13 Apr 2012 | CNY | 4.5934 | 4.7619 | 4.4835 | 4.63 | 4.63 | +0.286 (+6.58%) | 123,832,030 |
| 12 Apr 2012 | CNY | 3.9707 | 4.3443 | 3.9194 | 4.3443 | 4.3443 | +0.396 (+10.02%) | 52,095,734 |
| 11 Apr 2012 | CNY | 3.8681 | 4.0879 | 3.8462 | 3.9487 | 3.9487 | +0.022 (+0.56%) | 20,267,024 |
| 10 Apr 2012 | CNY | 3.8022 | 3.9414 | 3.7216 | 3.9267 | 3.9267 | +0.088 (+2.29%) | 15,582,561 |
