| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2012 | CNY | 4.7619 | 4.7905 | 4.7095 | 4.7238 | 4.7238 | -0.038 (-0.80%) | 934,600 |
| 13 Jun 2012 | CNY | 4.7143 | 4.7667 | 4.6571 | 4.7619 | 4.7619 | +0.057 (+1.21%) | 1,494,179 |
| 12 Jun 2012 | CNY | 4.7095 | 4.7095 | 4.6429 | 4.7048 | 4.7048 | -0.014 (-0.30%) | 793,359 |
| 11 Jun 2012 | CNY | 4.6762 | 4.7381 | 4.6333 | 4.7191 | 4.7191 | +0.057 (+1.23%) | 754,244 |
| 8 Jun 2012 | CNY | 4.7143 | 4.7143 | 4.6286 | 4.6619 | 4.6619 | -0.005 (-0.10%) | 932,757 |
| 7 Jun 2012 | CNY | 4.6905 | 4.7143 | 4.6238 | 4.6667 | 4.6667 | +0.005 (+0.10%) | 1,044,120 |
| 6 Jun 2012 | CNY | 4.6619 | 4.7191 | 4.6191 | 4.6619 | 4.6619 | 0.0 (0.0%) | 846,268 |
| 5 Jun 2012 | CNY | 4.7333 | 4.7571 | 4.6476 | 4.6619 | 4.6619 | -0.071 (-1.51%) | 1,180,506 |
| 4 Jun 2012 | CNY | 4.7571 | 4.7857 | 4.6667 | 4.7333 | 4.7333 | -0.114 (-2.36%) | 2,300,749 |
| 1 Jun 2012 | CNY | 4.9238 | 4.9524 | 4.7619 | 4.8476 | 4.8476 | -0.095 (-1.93%) | 1,553,441 |
| 31 May 2012 | CNY | 4.8952 | 4.9524 | 4.8714 | 4.9429 | 4.9429 | +0.048 (+0.97%) | 2,269,524 |
| 30 May 2012 | CNY | 4.9524 | 4.9667 | 4.8667 | 4.8952 | 4.8952 | -0.033 (-0.68%) | 2,339,423 |
| 29 May 2012 | CNY | 4.7857 | 4.9952 | 4.7191 | 4.9286 | 4.9286 | +0.133 (+2.78%) | 3,161,100 |
| 28 May 2012 | CNY | 4.7238 | 4.8095 | 4.5857 | 4.7952 | 4.7952 | +0.057 (+1.21%) | 2,029,994 |
| 25 May 2012 | CNY | 4.8714 | 4.8905 | 4.7286 | 4.7381 | 4.7381 | -0.124 (-2.55%) | 1,871,629 |
| 24 May 2012 | CNY | 4.8571 | 4.9 | 4.8524 | 4.8619 | 4.8619 | -0.009 (-0.20%) | 1,460,382 |
| 23 May 2012 | CNY | 4.9238 | 5 | 4.8571 | 4.8714 | 4.8714 | -0.105 (-2.11%) | 1,835,106 |
| 22 May 2012 | CNY | 4.9333 | 4.981 | 4.9048 | 4.9762 | 4.9762 | +0.081 (+1.65%) | 1,788,490 |
| 21 May 2012 | CNY | 4.8857 | 4.9191 | 4.8476 | 4.8952 | 4.8952 | +0.009 (+0.19%) | 1,379,742 |
| 18 May 2012 | CNY | 4.9762 | 5.0048 | 4.8667 | 4.8857 | 4.8857 | -0.124 (-2.47%) | 1,772,467 |
| 17 May 2012 | CNY | 5.0095 | 5.0429 | 4.9095 | 5.0095 | 5.0095 | +0.033 (+0.67%) | 2,190,770 |
| 16 May 2012 | CNY | 4.8714 | 5.0333 | 4.8571 | 4.9762 | 4.9762 | +0.105 (+2.15%) | 3,526,794 |
| 15 May 2012 | CNY | 4.9 | 4.9 | 4.8381 | 4.8714 | 4.8714 | -0.057 (-1.16%) | 1,859,495 |
| 14 May 2012 | CNY | 5.0143 | 5.0286 | 4.9095 | 4.9286 | 4.9286 | -0.048 (-0.96%) | 2,240,595 |
| 11 May 2012 | CNY | 5.0476 | 5.0905 | 4.9762 | 4.9762 | 4.9762 | -0.071 (-1.41%) | 2,082,645 |
| 10 May 2012 | CNY | 5.0048 | 5.0524 | 4.9857 | 5.0476 | 5.0476 | +0.024 (+0.47%) | 1,873,134 |
| 9 May 2012 | CNY | 5.1476 | 5.1619 | 5.0238 | 5.0238 | 5.0238 | -0.171 (-3.30%) | 3,229,560 |
| 8 May 2012 | CNY | 5.2381 | 5.2476 | 5.1524 | 5.1952 | 5.1952 | -0.057 (-1.09%) | 3,161,970 |
| 7 May 2012 | CNY | 5.1619 | 5.2619 | 5.1476 | 5.2524 | 5.2524 | +0.043 (+0.82%) | 2,949,588 |
| 4 May 2012 | CNY | 5.1762 | 5.2143 | 5.0952 | 5.2095 | 5.2095 | +0.076 (+1.48%) | 4,024,973 |
