| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | CNY | 6.5689 | 6.7429 | 6.5342 | 6.6981 | 6.6981 | +0.129 (+1.97%) | 4,660,231 |
| 21 May 2012 | CNY | 6.6634 | 6.6683 | 6.4696 | 6.5689 | 6.5689 | -0.04 (-0.60%) | 3,421,545 |
| 18 May 2012 | CNY | 6.2658 | 6.6882 | 6.2658 | 6.6087 | 6.6087 | +0.234 (+3.66%) | 7,178,700 |
| 17 May 2012 | CNY | 6.2857 | 6.4 | 6.1615 | 6.3752 | 6.3752 | -0.055 (-0.85%) | 2,903,737 |
| 16 May 2012 | CNY | 6.4298 | 6.4298 | 6.4298 | 6.4298 | 6.4298 | 0.0 (0.0%) | 0 |
| 15 May 2012 | CNY | 6.4596 | 6.4994 | 6.2609 | 6.4298 | 6.4298 | -0.169 (-2.56%) | 4,435,151 |
| 14 May 2012 | CNY | 6.723 | 6.8075 | 6.5938 | 6.5988 | 6.5988 | -0.119 (-1.77%) | 5,525,049 |
| 11 May 2012 | CNY | 6.559 | 6.7975 | 6.559 | 6.718 | 6.718 | +0.119 (+1.81%) | 4,956,234 |
| 10 May 2012 | CNY | 6.564 | 6.6584 | 6.4596 | 6.5988 | 6.5988 | -0.04 (-0.60%) | 5,035,586 |
| 9 May 2012 | CNY | 6.6783 | 6.9466 | 6.5739 | 6.6385 | 6.6385 | -0.119 (-1.77%) | 7,348,875 |
| 8 May 2012 | CNY | 6.6683 | 6.8025 | 6.5292 | 6.7578 | 6.7578 | +0.109 (+1.64%) | 7,168,345 |
| 7 May 2012 | CNY | 6.4199 | 6.7826 | 6.395 | 6.6485 | 6.6485 | +0.144 (+2.22%) | 7,160,314 |
| 4 May 2012 | CNY | 6.4596 | 6.6087 | 6.3652 | 6.5044 | 6.5044 | -0.045 (-0.68%) | 4,770,407 |
| 3 May 2012 | CNY | 6.1118 | 6.7528 | 6.087 | 6.5491 | 6.5491 | +0.412 (+6.72%) | 9,270,921 |
| 2 May 2012 | CNY | 6.1366 | 6.1863 | 5.9727 | 6.1366 | 6.1366 | +0.149 (+2.49%) | 4,191,137 |
| 27 Apr 2012 | CNY | 6.1366 | 6.1565 | 5.9528 | 5.9876 | 5.9876 | -0.149 (-2.43%) | 3,606,856 |
| 26 Apr 2012 | CNY | 6.1665 | 6.3155 | 6.1267 | 6.1366 | 6.1366 | +0.04 (+0.65%) | 4,733,925 |
| 25 Apr 2012 | CNY | 5.9627 | 6.1516 | 5.8634 | 6.0969 | 6.0969 | +0.129 (+2.16%) | 4,940,663 |
| 24 Apr 2012 | CNY | 6.1615 | 6.2211 | 5.8534 | 5.9677 | 5.9677 | -0.313 (-4.99%) | 5,752,578 |
| 23 Apr 2012 | CNY | 6.5988 | 6.7081 | 6.236 | 6.2808 | 6.2808 | -0.363 (-5.46%) | 6,451,962 |
| 20 Apr 2012 | CNY | 6.713 | 6.7578 | 6.6286 | 6.6435 | 6.6435 | -0.119 (-1.76%) | 5,156,618 |
| 19 Apr 2012 | CNY | 6.7031 | 6.9565 | 6.6634 | 6.7627 | 6.7627 | +0.02 (+0.29%) | 5,127,940 |
| 18 Apr 2012 | CNY | 6.6534 | 6.7776 | 6.4944 | 6.7429 | 6.7429 | +0.094 (+1.42%) | 6,287,470 |
| 17 Apr 2012 | CNY | 6.9068 | 7.036 | 6.6037 | 6.6485 | 6.6485 | -0.263 (-3.81%) | 4,536,975 |
| 16 Apr 2012 | CNY | 6.8571 | 7.0062 | 6.7379 | 6.9118 | 6.9118 | +0.025 (+0.36%) | 3,857,914 |
| 13 Apr 2012 | CNY | 6.8025 | 7.0062 | 6.713 | 6.887 | 6.887 | +0.139 (+2.06%) | 4,782,752 |
| 12 Apr 2012 | CNY | 6.718 | 6.7776 | 6.4994 | 6.7478 | 6.7478 | +0.099 (+1.49%) | 4,775,793 |
| 11 Apr 2012 | CNY | 6.4099 | 6.6634 | 6.3106 | 6.6485 | 6.6485 | +0.099 (+1.52%) | 4,893,333 |
| 10 Apr 2012 | CNY | 6.4596 | 6.5491 | 6.1714 | 6.5491 | 6.5491 | -0.035 (-0.53%) | 6,238,683 |
| 9 Apr 2012 | CNY | 6.7031 | 6.7975 | 6.5143 | 6.5839 | 6.5839 | -0.219 (-3.21%) | 3,101,908 |
