| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | CNY | 5.715 | 6.065 | 5.71 | 6.05 | 6.05 | +0.25 (+4.31%) | 11,926,156 |
| 25 May 2012 | CNY | 5.805 | 5.895 | 5.765 | 5.8 | 5.8 | 0.0 (0.0%) | 8,593,700 |
| 24 May 2012 | CNY | 5.84 | 5.9 | 5.705 | 5.8 | 5.8 | -0.05 (-0.85%) | 10,696,714 |
| 23 May 2012 | CNY | 5.685 | 5.895 | 5.65 | 5.85 | 5.85 | +0.2 (+3.54%) | 17,830,470 |
| 22 May 2012 | CNY | 5.465 | 5.69 | 5.465 | 5.65 | 5.65 | +0.2 (+3.67%) | 11,958,070 |
| 21 May 2012 | CNY | 5.415 | 5.545 | 5.34 | 5.45 | 5.45 | +0.025 (+0.46%) | 6,840,738 |
| 18 May 2012 | CNY | 5.49 | 5.62 | 5.41 | 5.425 | 5.425 | -0.135 (-2.43%) | 5,654,280 |
| 17 May 2012 | CNY | 5.5 | 5.595 | 5.46 | 5.56 | 5.56 | +0.01 (+0.18%) | 7,523,668 |
| 16 May 2012 | CNY | 5.65 | 5.775 | 5.45 | 5.55 | 5.55 | -0.2 (-3.48%) | 13,342,236 |
| 15 May 2012 | CNY | 5.525 | 5.8 | 5.445 | 5.75 | 5.75 | +0.15 (+2.68%) | 12,324,812 |
| 14 May 2012 | CNY | 5.51 | 5.665 | 5.415 | 5.6 | 5.6 | +0.185 (+3.42%) | 19,338,094 |
| 11 May 2012 | CNY | 5.39 | 5.425 | 5.28 | 5.415 | 5.415 | +0.01 (+0.19%) | 6,141,356 |
| 10 May 2012 | CNY | 5.4 | 5.47 | 5.3 | 5.405 | 5.405 | +0.005 (+0.09%) | 8,962,970 |
| 9 May 2012 | CNY | 5.435 | 5.535 | 5.36 | 5.4 | 5.4 | -0.11 (-2.00%) | 11,320,096 |
| 8 May 2012 | CNY | 5.56 | 5.605 | 5.43 | 5.51 | 5.51 | -0.07 (-1.25%) | 15,297,536 |
| 7 May 2012 | CNY | 5.525 | 5.61 | 5.4 | 5.58 | 5.58 | 0.0 (0.0%) | 15,397,042 |
| 4 May 2012 | CNY | 5.59 | 5.64 | 5.415 | 5.58 | 5.58 | -0.025 (-0.45%) | 16,577,524 |
| 3 May 2012 | CNY | 5.665 | 5.73 | 5.54 | 5.605 | 5.605 | -0.095 (-1.67%) | 17,164,246 |
| 2 May 2012 | CNY | 5.48 | 5.75 | 5.385 | 5.7 | 5.7 | +0.225 (+4.11%) | 21,347,044 |
| 27 Apr 2012 | CNY | 5.385 | 5.55 | 5.325 | 5.475 | 5.475 | +0.09 (+1.67%) | 12,605,338 |
| 26 Apr 2012 | CNY | 5.395 | 5.48 | 5.315 | 5.385 | 5.385 | 0.0 (0.0%) | 11,116,758 |
| 25 Apr 2012 | CNY | 5.195 | 5.385 | 5.115 | 5.385 | 5.385 | +0.17 (+3.26%) | 14,051,822 |
| 24 Apr 2012 | CNY | 5.27 | 5.38 | 4.975 | 5.215 | 5.215 | -0.005 (-0.10%) | 12,272,148 |
| 23 Apr 2012 | CNY | 5.335 | 5.4 | 5.195 | 5.22 | 5.22 | -0.115 (-2.16%) | 9,289,344 |
| 20 Apr 2012 | CNY | 5.295 | 5.365 | 5.245 | 5.335 | 5.335 | +0.045 (+0.85%) | 7,824,728 |
| 19 Apr 2012 | CNY | 5.22 | 5.33 | 5.155 | 5.29 | 5.29 | +0.055 (+1.05%) | 8,754,416 |
| 18 Apr 2012 | CNY | 5.055 | 5.275 | 5.01 | 5.235 | 5.235 | +0.185 (+3.66%) | 11,861,492 |
| 17 Apr 2012 | CNY | 5.215 | 5.305 | 5 | 5.05 | 5.05 | -0.165 (-3.16%) | 16,474,700 |
| 16 Apr 2012 | CNY | 5.05 | 5.24 | 5.02 | 5.215 | 5.215 | +0.125 (+2.46%) | 8,316,040 |
| 13 Apr 2012 | CNY | 5.18 | 5.215 | 5.08 | 5.09 | 5.09 | -0.085 (-1.64%) | 14,717,948 |
