| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | CNY | 4.925 | 4.925 | 4.835 | 4.855 | 4.855 | -0.04 (-0.82%) | 892,920 |
| 24 May 2012 | CNY | 4.83 | 4.985 | 4.83 | 4.895 | 4.895 | +0.03 (+0.62%) | 1,530,046 |
| 23 May 2012 | CNY | 4.875 | 4.915 | 4.825 | 4.865 | 4.865 | -0.005 (-0.10%) | 1,065,880 |
| 22 May 2012 | CNY | 4.85 | 4.915 | 4.835 | 4.87 | 4.87 | +0.035 (+0.72%) | 1,096,960 |
| 21 May 2012 | CNY | 4.86 | 4.915 | 4.805 | 4.835 | 4.835 | -0.035 (-0.72%) | 880,410 |
| 18 May 2012 | CNY | 4.905 | 4.945 | 4.85 | 4.87 | 4.87 | -0.08 (-1.62%) | 1,510,388 |
| 17 May 2012 | CNY | 4.97 | 4.995 | 4.86 | 4.95 | 4.95 | -0.005 (-0.10%) | 2,822,402 |
| 16 May 2012 | CNY | 4.845 | 5.075 | 4.805 | 4.955 | 4.955 | +0.11 (+2.27%) | 4,927,250 |
| 15 May 2012 | CNY | 4.915 | 4.915 | 4.755 | 4.845 | 4.845 | -0.085 (-1.72%) | 2,019,108 |
| 14 May 2012 | CNY | 5.065 | 5.075 | 4.925 | 4.93 | 4.93 | -0.1 (-1.99%) | 2,799,826 |
| 11 May 2012 | CNY | 5.025 | 5.115 | 5.025 | 5.03 | 5.03 | -0.045 (-0.89%) | 1,562,738 |
| 10 May 2012 | CNY | 5.07 | 5.125 | 5.03 | 5.075 | 5.075 | +0.005 (+0.10%) | 1,448,156 |
| 9 May 2012 | CNY | 5.185 | 5.185 | 5.025 | 5.07 | 5.07 | -0.115 (-2.22%) | 2,168,268 |
| 8 May 2012 | CNY | 5.06 | 5.225 | 5.05 | 5.185 | 5.185 | +0.14 (+2.78%) | 4,285,286 |
| 7 May 2012 | CNY | 5.05 | 5.05 | 4.975 | 5.045 | 5.045 | 0.0 (0.0%) | 2,143,180 |
| 4 May 2012 | CNY | 5 | 5.05 | 4.925 | 5.045 | 5.045 | +0.05 (+1.00%) | 2,900,782 |
| 3 May 2012 | CNY | 5.065 | 5.075 | 4.925 | 4.995 | 4.995 | -0.06 (-1.19%) | 3,726,254 |
| 2 May 2012 | CNY | 5.06 | 5.1 | 5 | 5.055 | 5.055 | +0.03 (+0.60%) | 2,455,974 |
| 27 Apr 2012 | CNY | 5.11 | 5.125 | 5 | 5.025 | 5.025 | -0.095 (-1.86%) | 2,085,476 |
| 26 Apr 2012 | CNY | 5.145 | 5.16 | 5.085 | 5.12 | 5.12 | +0.005 (+0.10%) | 2,151,246 |
| 25 Apr 2012 | CNY | 5.095 | 5.165 | 5.055 | 5.115 | 5.115 | -0.01 (-0.20%) | 2,343,388 |
| 24 Apr 2012 | CNY | 5.285 | 5.35 | 4.98 | 5.125 | 5.125 | -0.375 (-6.82%) | 5,447,888 |
| 20 Apr 2012 | CNY | 5.255 | 5.615 | 5.255 | 5.5 | 5.5 | +0.24 (+4.56%) | 5,773,990 |
| 19 Apr 2012 | CNY | 5.225 | 5.285 | 5.185 | 5.26 | 5.26 | +0.025 (+0.48%) | 2,042,140 |
| 18 Apr 2012 | CNY | 5.11 | 5.265 | 5.11 | 5.235 | 5.235 | +0.12 (+2.35%) | 1,946,642 |
| 17 Apr 2012 | CNY | 5.265 | 5.265 | 5.09 | 5.115 | 5.115 | -0.135 (-2.57%) | 2,530,786 |
| 16 Apr 2012 | CNY | 5.325 | 5.325 | 5.19 | 5.25 | 5.25 | -0.09 (-1.69%) | 2,582,672 |
| 13 Apr 2012 | CNY | 5.25 | 5.395 | 5.25 | 5.34 | 5.34 | +0.065 (+1.23%) | 3,122,074 |
| 12 Apr 2012 | CNY | 5.29 | 5.31 | 5.195 | 5.275 | 5.275 | +0.055 (+1.05%) | 2,623,316 |
| 11 Apr 2012 | CNY | 5.2 | 5.295 | 5.145 | 5.22 | 5.22 | -0.07 (-1.32%) | 1,886,546 |
