| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | CNY | 5.95 | 5.98 | 5.83 | 5.84 | 5.84 | -0.13 (-2.18%) | 5,286,413 |
| 24 May 2012 | CNY | 5.87 | 6.02 | 5.8 | 5.97 | 5.97 | +0.1 (+1.70%) | 6,772,940 |
| 23 May 2012 | CNY | 5.94 | 5.94 | 5.83 | 5.87 | 5.87 | -0.03 (-0.51%) | 4,627,999 |
| 22 May 2012 | CNY | 5.92 | 5.94 | 5.86 | 5.9 | 5.9 | +0.04 (+0.68%) | 5,577,815 |
| 21 May 2012 | CNY | 5.86 | 5.92 | 5.82 | 5.86 | 5.86 | -0.02 (-0.34%) | 3,415,874 |
| 18 May 2012 | CNY | 6.02 | 6.02 | 5.85 | 5.88 | 5.88 | -0.15 (-2.49%) | 5,814,875 |
| 17 May 2012 | CNY | 5.94 | 6.04 | 5.93 | 6.03 | 6.03 | +0.09 (+1.52%) | 4,690,099 |
| 16 May 2012 | CNY | 5.94 | 6.02 | 5.91 | 5.94 | 5.94 | -0.01 (-0.17%) | 5,602,150 |
| 15 May 2012 | CNY | 5.94 | 5.95 | 5.83 | 5.95 | 5.95 | -0.04 (-0.67%) | 6,894,237 |
| 14 May 2012 | CNY | 6.12 | 6.14 | 5.99 | 5.99 | 5.99 | -0.07 (-1.16%) | 7,989,042 |
| 11 May 2012 | CNY | 6.27 | 6.27 | 6.04 | 6.06 | 6.06 | -0.17 (-2.73%) | 11,101,975 |
| 10 May 2012 | CNY | 6.15 | 6.3 | 6.11 | 6.23 | 6.23 | +0.05 (+0.81%) | 7,489,905 |
| 9 May 2012 | CNY | 6.25 | 6.32 | 6.17 | 6.18 | 6.18 | -0.13 (-2.06%) | 9,268,869 |
| 8 May 2012 | CNY | 6.25 | 6.34 | 6.18 | 6.31 | 6.31 | +0.06 (+0.96%) | 12,599,853 |
| 7 May 2012 | CNY | 6.18 | 6.25 | 6.12 | 6.25 | 6.25 | +0.03 (+0.48%) | 9,518,157 |
| 4 May 2012 | CNY | 6.13 | 6.22 | 6.11 | 6.22 | 6.22 | +0.11 (+1.80%) | 11,216,921 |
| 3 May 2012 | CNY | 6.14 | 6.17 | 6.07 | 6.11 | 6.11 | -0.03 (-0.49%) | 7,849,667 |
| 2 May 2012 | CNY | 6.11 | 6.19 | 6.01 | 6.14 | 6.14 | +0.18 (+3.02%) | 10,634,452 |
| 27 Apr 2012 | CNY | 6.09 | 6.16 | 5.9 | 5.96 | 5.96 | -0.11 (-1.81%) | 11,239,860 |
| 26 Apr 2012 | CNY | 6.21 | 6.24 | 6.05 | 6.07 | 6.07 | -0.14 (-2.25%) | 13,764,457 |
| 25 Apr 2012 | CNY | 6.12 | 6.29 | 5.98 | 6.21 | 6.21 | +0.02 (+0.32%) | 14,085,347 |
| 24 Apr 2012 | CNY | 6.5 | 6.5 | 6.03 | 6.19 | 6.19 | -0.51 (-7.61%) | 24,610,846 |
| 20 Apr 2012 | CNY | 6.62 | 6.78 | 6.54 | 6.7 | 6.7 | +0.06 (+0.90%) | 15,845,186 |
| 19 Apr 2012 | CNY | 6.68 | 6.75 | 6.53 | 6.64 | 6.64 | -0.05 (-0.75%) | 12,609,523 |
| 18 Apr 2012 | CNY | 6.52 | 6.72 | 6.47 | 6.69 | 6.69 | +0.17 (+2.61%) | 18,536,717 |
| 17 Apr 2012 | CNY | 6.46 | 6.64 | 6.35 | 6.52 | 6.52 | +0.08 (+1.24%) | 16,500,062 |
| 16 Apr 2012 | CNY | 6.44 | 6.5 | 6.37 | 6.44 | 6.44 | -0.07 (-1.08%) | 11,664,784 |
| 13 Apr 2012 | CNY | 6.47 | 6.53 | 6.38 | 6.51 | 6.51 | +0.05 (+0.77%) | 12,282,431 |
| 12 Apr 2012 | CNY | 6.31 | 6.48 | 6.31 | 6.46 | 6.46 | +0.15 (+2.38%) | 12,167,116 |
| 11 Apr 2012 | CNY | 6.18 | 6.43 | 6.15 | 6.31 | 6.31 | +0.19 (+3.10%) | 10,940,929 |
